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 | 3.40 | 3.60 | 3.10 | 3.34 | −0.06 | −1.76% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 3.47 | 3.47 | 3.37 | 3.40 | −0.02 | −0.58% | 0.00 cr | 89.0% | ₹0 cr |
| 02 Sep '26 | 3.56 | 3.56 | 3.33 | 3.42 | −0.08 | −2.29% | 0.00 cr | 96.8% | ₹0 cr |
| 01 Sep '26 | 3.54 | 3.55 | 3.40 | 3.50 | +0.02 | +0.57% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.69 | 3.69 | 3.45 | 3.48 | −0.16 | −4.40% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.63 | 3.75 | 3.52 | 3.64 | +0.01 | +0.28% | 0.00 cr | 69.1% | ₹0 cr |
| 27 Aug '26 | 3.68 | 3.68 | 3.55 | 3.63 | +0.01 | +0.28% | 0.00 cr | 84.9% | ₹0 cr |
| 26 Aug '26 | 3.46 | 3.70 | 3.46 | 3.62 | +0.07 | +1.97% | 0.00 cr | 74.8% | ₹0 cr |
| 25 Aug '26 | 3.59 | 3.59 | 3.48 | 3.55 | −0.03 | −0.84% | 0.00 cr | 86.9% | ₹0 cr |
| 24 Aug '26 | 3.78 | 3.78 | 3.40 | 3.58 | −0.09 | −2.45% | 0.00 cr | 77.3% | ₹0 cr |
| 21 Aug '26 | 3.80 | 3.94 | 3.60 | 3.67 | −0.07 | −1.87% | 0.01 cr | 77.9% | ₹0 cr |
| 20 Aug '26 | 3.36 | 3.89 | 3.36 | 3.74 | +0.42 | +12.65% | 0.02 cr | 79.8% | ₹0 cr |
| 19 Aug '26 | 3.70 | 3.70 | 3.02 | 3.32 | −0.38 | −10.27% | 0.01 cr | 71.8% | ₹0 cr |
| 18 Aug '26 | 3.50 | 3.71 | 3.50 | 3.70 | +0.13 | +3.64% | 0.00 cr | 81.0% | ₹0 cr |
| 17 Aug '26 | 3.70 | 3.79 | 3.54 | 3.57 | +0.01 | +0.28% | 0.00 cr | 90.8% | ₹0 cr |
| 14 Aug '26 | 3.53 | 3.72 | 3.30 | 3.56 | +0.00 | +0.00% | 0.00 cr | 64.0% | ₹0 cr |
| 13 Aug '26 | 3.58 | 3.58 | 3.50 | 3.56 | +0.00 | +0.00% | 0.00 cr | 88.3% | ₹0 cr |
| 12 Aug '26 | 3.55 | 3.58 | 3.50 | 3.56 | +0.01 | +0.28% | 0.00 cr | 80.6% | ₹0 cr |
| 11 Aug '26 | 3.62 | 3.62 | 3.53 | 3.55 | −0.05 | −1.39% | 0.00 cr | 97.7% | ₹0 cr |
| 10 Aug '26 | 3.75 | 3.75 | 3.56 | 3.60 | −0.01 | −0.28% | 0.00 cr | 88.5% | ₹0 cr |
| 07 Aug '26 | 3.54 | 3.66 | 3.52 | 3.61 | +0.07 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.70 | 3.70 | 3.40 | 3.54 | −0.13 | −3.54% | 0.00 cr | 87.3% | ₹0 cr |
| 05 Aug '26 | 3.70 | 3.70 | 3.61 | 3.67 | −0.01 | −0.27% | 0.00 cr | 93.2% | ₹0 cr |
| 04 Aug '26 | 3.94 | 3.94 | 3.52 | 3.68 | +0.03 | +0.82% | 0.00 cr | 67.4% | ₹0 cr |
| 03 Aug '26 | 3.37 | 3.69 | 3.37 | 3.65 | +0.16 | +4.58% | 0.00 cr | 83.8% | ₹0 cr |
| 31 Jul '26 | 3.40 | 3.50 | 3.40 | 3.49 | +0.11 | +3.25% | 0.00 cr | 98.9% | ₹0 cr |
| 30 Jul '26 | 3.36 | 3.50 | 3.30 | 3.38 | +0.06 | +1.81% | 0.00 cr | 81.6% | ₹0 cr |
| 29 Jul '26 | 3.34 | 3.48 | 3.20 | 3.32 | +0.01 | +0.30% | 0.00 cr | 81.6% | ₹0 cr |
| 28 Jul '26 | 3.44 | 3.44 | 3.22 | 3.31 | −0.07 | −2.07% | 0.00 cr | 85.1% | ₹0 cr |
| 27 Jul '26 | 3.59 | 3.64 | 3.25 | 3.38 | −0.18 | −5.06% | 0.00 cr | 86.3% | ₹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.
