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 | 3.23 | 3.23 | 3.16 | 3.18 | −0.07 | −2.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 3.11 | 3.34 | 3.09 | 3.25 | +0.02 | +0.62% | 0.01 cr | 83.9% | ₹0 cr |
| 02 Sep '26 | 3.18 | 3.55 | 3.08 | 3.23 | +0.13 | +4.19% | 0.01 cr | 85.0% | ₹0 cr |
| 01 Sep '26 | 3.08 | 3.20 | 3.06 | 3.10 | −0.04 | −1.27% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 3.14 | 3.18 | 3.04 | 3.14 | +0.05 | +1.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 3.09 | 3.13 | 3.00 | 3.09 | +0.04 | +1.31% | 0.00 cr | 79.8% | ₹0 cr |
| 27 Aug '26 | 3.15 | 3.16 | 2.91 | 3.05 | −0.04 | −1.29% | 0.00 cr | 67.5% | ₹0 cr |
| 26 Aug '26 | 3.11 | 3.16 | 3.00 | 3.09 | −0.01 | −0.32% | 0.00 cr | 83.7% | ₹0 cr |
| 25 Aug '26 | 3.08 | 3.14 | 3.07 | 3.10 | +0.02 | +0.65% | 0.00 cr | 91.9% | ₹0 cr |
| 24 Aug '26 | 3.02 | 3.16 | 2.91 | 3.08 | −0.02 | −0.65% | 0.00 cr | 78.6% | ₹0 cr |
| 21 Aug '26 | 3.14 | 3.19 | 3.04 | 3.10 | −0.03 | −0.96% | 0.00 cr | 74.2% | ₹0 cr |
| 20 Aug '26 | 3.13 | 3.30 | 3.05 | 3.13 | +0.04 | +1.29% | 0.00 cr | 88.8% | ₹0 cr |
| 19 Aug '26 | 3.16 | 3.18 | 3.01 | 3.09 | +0.00 | +0.00% | 0.00 cr | 79.1% | ₹0 cr |
| 18 Aug '26 | 3.04 | 3.15 | 3.04 | 3.09 | +0.01 | +0.32% | 0.00 cr | 87.7% | ₹0 cr |
| 17 Aug '26 | 3.06 | 3.10 | 3.05 | 3.08 | −0.01 | −0.32% | 0.00 cr | 98.7% | ₹0 cr |
| 14 Aug '26 | 3.06 | 3.13 | 3.06 | 3.09 | +0.02 | +0.65% | 0.00 cr | 97.8% | ₹0 cr |
| 13 Aug '26 | 3.18 | 3.21 | 3.00 | 3.07 | −0.07 | −2.23% | 0.00 cr | 71.9% | ₹0 cr |
| 12 Aug '26 | 3.11 | 3.22 | 3.00 | 3.14 | +0.00 | +0.00% | 0.00 cr | 78.2% | ₹0 cr |
| 11 Aug '26 | 3.16 | 3.26 | 3.05 | 3.14 | −0.02 | −0.63% | 0.00 cr | 86.8% | ₹0 cr |
| 10 Aug '26 | 3.24 | 3.24 | 3.15 | 3.16 | −0.02 | −0.63% | 0.00 cr | 83.6% | ₹0 cr |
| 07 Aug '26 | 3.20 | 3.68 | 2.90 | 3.18 | −0.07 | −2.15% | 0.01 cr | 64.9% | ₹0 cr |
| 06 Aug '26 | 3.25 | 3.40 | 3.11 | 3.25 | +0.06 | +1.88% | 0.01 cr | 89.3% | ₹0 cr |
| 05 Aug '26 | 3.15 | 3.20 | 3.15 | 3.19 | +0.04 | +1.27% | 0.00 cr | 82.1% | ₹0 cr |
| 04 Aug '26 | 3.17 | 3.23 | 3.12 | 3.15 | +0.02 | +0.64% | 0.00 cr | 50.1% | ₹0 cr |
| 03 Aug '26 | 3.25 | 3.25 | 3.11 | 3.13 | −0.05 | −1.57% | 0.00 cr | 83.5% | ₹0 cr |
| 31 Jul '26 | 3.20 | 3.24 | 3.10 | 3.18 | +0.00 | +0.00% | 0.00 cr | 83.2% | ₹0 cr |
| 30 Jul '26 | 3.11 | 3.22 | 3.11 | 3.18 | +0.03 | +0.95% | 0.00 cr | 87.5% | ₹0 cr |
| 29 Jul '26 | 3.24 | 3.24 | 3.11 | 3.15 | −0.05 | −1.56% | 0.00 cr | 84.0% | ₹0 cr |
| 28 Jul '26 | 3.27 | 3.27 | 3.14 | 3.20 | −0.04 | −1.23% | 0.00 cr | 79.3% | ₹0 cr |
| 27 Jul '26 | 3.24 | 3.30 | 3.05 | 3.24 | +0.00 | +0.00% | 0.00 cr | 96.6% | ₹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.
