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 | 3.05 | 3.05 | 3.04 | 3.04 | −0.01 | −0.33% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.08 | 3.08 | 3.05 | 3.05 | −0.03 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 3.11 | 3.11 | 3.04 | 3.08 | −0.11 | −3.45% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 3.26 | 3.26 | 3.19 | 3.19 | −0.16 | −4.78% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.44 | 3.44 | 3.34 | 3.35 | −0.16 | −4.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.70 | 3.70 | 3.51 | 3.51 | −0.18 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 3.71 | 3.90 | 3.54 | 3.69 | −0.03 | −0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 3.63 | 3.82 | 3.46 | 3.72 | +0.08 | +2.20% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 3.83 | 3.83 | 3.64 | 3.64 | −0.01 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 3.52 | 3.75 | 3.42 | 3.65 | +0.06 | +1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 3.59 | 3.59 | 3.25 | 3.59 | +0.17 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 3.42 | 3.42 | 3.42 | 3.42 | −0.17 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.55 | 3.59 | 3.55 | 3.59 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3.78 | 3.95 | 3.59 | 3.59 | −0.18 | −4.77% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 3.83 | 4.02 | 3.64 | 3.77 | −0.06 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 3.66 | 3.83 | 3.65 | 3.83 | +0.18 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 3.86 | 4.00 | 3.65 | 3.65 | −0.19 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.50 | 3.86 | 3.50 | 3.84 | +0.16 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.87 | 3.87 | 3.51 | 3.68 | −0.01 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.88 | 3.88 | 3.69 | 3.69 | −0.19 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 4.10 | 4.10 | 3.88 | 3.88 | −0.20 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 4.20 | 4.20 | 3.80 | 4.08 | +0.08 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4.04 | 4.04 | 3.66 | 4.00 | +0.15 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.70 | 3.85 | 3.51 | 3.85 | +0.16 | +4.34% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.63 | 3.75 | 3.45 | 3.69 | +0.06 | +1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.72 | 3.80 | 3.61 | 3.63 | −0.17 | −4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 4.00 | 4.00 | 3.80 | 3.80 | −0.20 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 4.00 | 4.00 | 4.00 | 4.00 | +0.02 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.88 | 3.98 | 3.66 | 3.98 | +0.13 | +3.38% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 3.85 | 3.85 | 3.61 | 3.85 | +0.06 | +1.58% | 0.00 cr | 100.0% | ₹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.
