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 | 2.55 | 2.55 | 2.55 | 2.55 | −0.05 | −1.92% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2.60 | 2.60 | 2.60 | 2.60 | −0.05 | −1.89% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 2.64 | 2.89 | 2.64 | 2.65 | −0.12 | −4.33% | 0.24 cr | 100.0% | ₹1 cr |
| 01 Sep '26 | 2.75 | 2.77 | 2.75 | 2.77 | +0.13 | +4.92% | 0.18 cr | — | ₹0 cr |
| 31 Aug '26 | 2.67 | 2.67 | 2.62 | 2.64 | +0.09 | +3.53% | 0.25 cr | — | ₹1 cr |
| 28 Aug '26 | 2.58 | 2.60 | 2.53 | 2.55 | +0.07 | +2.82% | 0.30 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 2.57 | 2.57 | 2.45 | 2.48 | +0.03 | +1.22% | 0.24 cr | 100.0% | ₹1 cr |
| 26 Aug '26 | 2.23 | 2.45 | 2.23 | 2.45 | +0.11 | +4.70% | 0.16 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 2.45 | 2.58 | 2.34 | 2.34 | −0.12 | −4.88% | 0.37 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 2.46 | 2.46 | 2.24 | 2.46 | +0.11 | +4.68% | 0.74 cr | 100.0% | ₹2 cr |
| 21 Aug '26 | 2.35 | 2.35 | 2.35 | 2.35 | +0.11 | +4.91% | 0.12 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 2.24 | 2.24 | 2.24 | 2.24 | +0.10 | +4.67% | 0.13 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 2.14 | 2.14 | 2.14 | 2.14 | +0.10 | +4.90% | 0.08 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.95 | 2.04 | 1.95 | 2.04 | +0.09 | +4.62% | 0.17 cr | 94.0% | ₹0 cr |
| 17 Aug '26 | 2.15 | 2.15 | 1.95 | 1.95 | −0.10 | −4.88% | 0.39 cr | 83.6% | ₹1 cr |
| 14 Aug '26 | 2.05 | 2.05 | 2.05 | 2.05 | +0.09 | +4.59% | 0.08 cr | 81.2% | ₹0 cr |
| 13 Aug '26 | 1.96 | 1.96 | 1.96 | 1.96 | +0.09 | +4.81% | 0.10 cr | 98.2% | ₹0 cr |
| 12 Aug '26 | 1.87 | 1.87 | 1.87 | 1.87 | +0.08 | +4.47% | 0.07 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1.79 | 1.79 | 1.79 | 1.79 | +0.08 | +4.68% | 0.04 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.69 | 1.77 | 1.61 | 1.71 | +0.02 | +1.18% | 0.05 cr | 80.2% | ₹0 cr |
| 07 Aug '26 | 1.69 | 1.69 | 1.53 | 1.69 | +0.08 | +4.97% | 0.05 cr | 95.1% | ₹0 cr |
| 06 Aug '26 | 1.61 | 1.61 | 1.61 | 1.61 | +0.07 | +4.55% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1.47 | 1.54 | 1.47 | 1.54 | +0.07 | +4.76% | 0.02 cr | 97.1% | ₹0 cr |
| 04 Aug '26 | 1.41 | 1.47 | 1.38 | 1.47 | +0.07 | +5.00% | 0.04 cr | 94.4% | ₹0 cr |
| 03 Aug '26 | 1.40 | 1.40 | 1.38 | 1.40 | +0.06 | +4.48% | 0.01 cr | 90.5% | ₹0 cr |
| 31 Jul '26 | 1.34 | 1.34 | 1.34 | 1.34 | +0.06 | +4.69% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1.22 | 1.28 | 1.22 | 1.28 | +0.06 | +4.92% | 0.01 cr | 93.2% | ₹0 cr |
| 29 Jul '26 | 1.24 | 1.26 | 1.20 | 1.22 | −0.08 | −6.15% | 0.03 cr | 54.2% | ₹0 cr |
| 28 Jul '26 | 1.44 | 1.49 | 1.30 | 1.30 | −0.14 | −9.72% | 0.03 cr | 91.7% | ₹0 cr |
| 27 Jul '26 | 1.40 | 1.49 | 1.40 | 1.44 | −0.06 | −4.00% | 0.01 cr | 80.2% | ₹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.
