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 | 3.59 | 3.66 | 3.40 | 3.65 | +0.16 | +4.58% | 0.78 cr | — | ₹3 cr |
| 03 Sep '26 | 3.44 | 3.54 | 3.32 | 3.49 | +0.09 | +2.65% | 0.38 cr | 92.4% | ₹1 cr |
| 02 Sep '26 | 3.45 | 3.45 | 3.30 | 3.40 | +0.00 | +0.00% | 0.44 cr | 90.2% | ₹2 cr |
| 01 Sep '26 | 3.40 | 3.44 | 3.28 | 3.40 | +0.00 | +0.00% | 0.26 cr | — | ₹1 cr |
| 31 Aug '26 | 3.52 | 3.52 | 3.31 | 3.40 | −0.05 | −1.45% | 0.27 cr | — | ₹1 cr |
| 28 Aug '26 | 3.31 | 3.48 | 3.26 | 3.45 | +0.12 | +3.60% | 0.38 cr | 97.5% | ₹1 cr |
| 27 Aug '26 | 3.35 | 3.35 | 3.16 | 3.33 | +0.12 | +3.74% | 0.68 cr | 95.3% | ₹2 cr |
| 26 Aug '26 | 3.10 | 3.25 | 3.04 | 3.21 | +0.11 | +3.55% | 0.84 cr | 98.8% | ₹3 cr |
| 25 Aug '26 | 3.16 | 3.30 | 3.04 | 3.10 | −0.06 | −1.90% | 0.27 cr | 88.4% | ₹1 cr |
| 24 Aug '26 | 3.07 | 3.18 | 3.03 | 3.16 | +0.13 | +4.29% | 0.15 cr | 84.3% | ₹0 cr |
| 21 Aug '26 | 3.21 | 3.21 | 3.00 | 3.03 | −0.12 | −3.81% | 0.09 cr | 73.6% | ₹0 cr |
| 20 Aug '26 | 3.30 | 3.32 | 3.08 | 3.15 | −0.02 | −0.63% | 0.16 cr | 77.4% | ₹1 cr |
| 19 Aug '26 | 3.16 | 3.25 | 2.99 | 3.17 | +0.03 | +0.96% | 0.07 cr | 89.1% | ₹0 cr |
| 18 Aug '26 | 3.35 | 3.39 | 3.14 | 3.14 | −0.16 | −4.85% | 0.02 cr | 85.2% | ₹0 cr |
| 17 Aug '26 | 3.53 | 3.53 | 3.30 | 3.30 | −0.17 | −4.90% | 0.03 cr | 85.3% | ₹0 cr |
| 14 Aug '26 | 3.60 | 3.60 | 3.36 | 3.47 | −0.06 | −1.70% | 0.03 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 3.73 | 3.73 | 3.50 | 3.53 | −0.15 | −4.08% | 0.03 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 3.75 | 3.75 | 3.57 | 3.68 | −0.07 | −1.87% | 0.05 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 3.99 | 3.99 | 3.68 | 3.75 | −0.12 | −3.10% | 0.02 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 3.85 | 3.96 | 3.70 | 3.87 | +0.09 | +2.38% | 0.04 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 3.86 | 3.86 | 3.61 | 3.78 | +0.00 | +0.00% | 0.02 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.83 | 3.84 | 3.57 | 3.78 | +0.03 | +0.80% | 0.04 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 3.81 | 4.08 | 3.71 | 3.75 | −0.15 | −3.85% | 0.03 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 4.11 | 4.11 | 3.81 | 3.90 | −0.05 | −1.27% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 3.75 | 4.02 | 3.64 | 3.95 | +0.12 | +3.13% | 0.02 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 3.83 | 3.83 | 3.83 | 3.83 | −0.07 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 3.85 | 3.90 | 3.85 | 3.90 | −0.02 | −0.51% | 0.02 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 3.92 | 3.92 | 3.92 | 3.92 | −0.08 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 3.87 | 4.00 | 3.87 | 4.00 | +0.06 | +1.52% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 3.80 | 3.94 | 3.80 | 3.94 | +0.07 | +1.81% | 0.02 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.
