End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 3.29 | 3.29 | 3.20 | 3.20 | −0.09 | −2.74% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.30 | 3.30 | 3.29 | 3.29 | +0.13 | +4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.02 | 3.16 | 3.02 | 3.16 | +0.14 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 3.02 | 3.04 | 3.02 | 3.02 | +0.12 | +4.14% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 2.77 | 2.90 | 2.77 | 2.90 | +0.13 | +4.69% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.77 | 2.77 | 2.77 | 2.77 | +0.13 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 2.64 | 2.64 | 2.64 | 2.64 | +0.12 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 2.40 | 2.52 | 2.40 | 2.52 | +0.12 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 2.40 | 2.40 | 2.40 | 2.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 2.50 | 2.50 | 2.38 | 2.40 | −0.10 | −4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 2.53 | 2.53 | 2.45 | 2.50 | −0.03 | −1.19% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 2.53 | 2.53 | 2.53 | 2.53 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 2.60 | 2.60 | 2.22 | 2.53 | −0.07 | −2.69% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 2.99 | 2.99 | 2.60 | 2.60 | −0.39 | −13.04% | 0.01 cr | 77.0% | ₹0 cr |
| 17 Aug '26 | 2.72 | 2.99 | 2.72 | 2.99 | +0.27 | +9.93% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 2.23 | 2.72 | 2.23 | 2.72 | +0.00 | +0.00% | 0.00 cr | 81.6% | ₹0 cr |
| 13 Aug '26 | 2.22 | 2.72 | 2.22 | 2.72 | +0.44 | +19.30% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 2.28 | 2.28 | 2.13 | 2.28 | +0.05 | +2.24% | 0.00 cr | 70.4% | ₹0 cr |
| 11 Aug '26 | 2.20 | 2.27 | 2.20 | 2.23 | −0.07 | −3.04% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 2.01 | 2.30 | 1.98 | 2.30 | +0.30 | +15.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 2.00 | 2.00 | 2.00 | 2.00 | −0.04 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 2.02 | 2.05 | 2.02 | 2.04 | +0.02 | +0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 2.10 | 2.10 | 2.02 | 2.02 | −0.08 | −3.81% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 2.17 | 2.17 | 2.10 | 2.10 | +0.10 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 2.00 | 2.02 | 1.97 | 2.00 | −0.10 | −4.76% | 0.00 cr | 84.2% | ₹0 cr |
| 31 Jul '26 | 2.01 | 2.10 | 2.01 | 2.10 | +0.10 | +5.00% | 0.00 cr | 93.7% | ₹0 cr |
| 30 Jul '26 | 2.12 | 2.12 | 2.00 | 2.00 | +0.00 | +0.00% | 0.00 cr | 74.7% | ₹0 cr |
| 29 Jul '26 | 2.00 | 2.02 | 2.00 | 2.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 2.10 | 2.10 | 2.00 | 2.00 | −0.06 | −2.91% | 0.00 cr | 72.8% | ₹0 cr |
| 27 Jul '26 | 2.07 | 2.07 | 2.06 | 2.06 | +0.00 | +0.00% | 0.00 cr | 93.7% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
