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 | 1.10 | 1.10 | 1.05 | 1.09 | −0.01 | −0.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.00 | 1.10 | 1.00 | 1.10 | +0.10 | +10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1.12 | 1.12 | 1.00 | 1.00 | −0.10 | −9.09% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1.09 | 1.10 | 1.05 | 1.10 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1.10 | 1.12 | 1.10 | 1.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1.00 | 1.10 | 1.00 | 1.10 | +0.01 | +0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.01 | 1.10 | 1.01 | 1.09 | +0.01 | +0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.00 | 1.09 | 1.00 | 1.08 | +0.08 | +8.00% | 0.00 cr | 86.4% | ₹0 cr |
| 24 Aug '26 | 1.10 | 1.10 | 1.00 | 1.00 | −0.10 | −9.09% | 0.00 cr | 96.8% | ₹0 cr |
| 21 Aug '26 | 0.96 | 1.10 | 0.96 | 1.10 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.07 | 1.10 | 1.07 | 1.10 | +0.03 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1.10 | 1.10 | 1.07 | 1.07 | −0.03 | −2.73% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.21 | 1.21 | 1.05 | 1.10 | −0.11 | −9.09% | 0.00 cr | 75.8% | ₹0 cr |
| 17 Aug '26 | 1.12 | 1.21 | 1.07 | 1.21 | +0.03 | +2.54% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.00 | 1.18 | 1.00 | 1.18 | +0.18 | +18.00% | 0.00 cr | 85.1% | ₹0 cr |
| 13 Aug '26 | 1.07 | 1.07 | 1.00 | 1.00 | −0.07 | −6.54% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.00 | 1.10 | 1.00 | 1.07 | −0.01 | −0.93% | 0.00 cr | 53.2% | ₹0 cr |
| 11 Aug '26 | 1.00 | 1.09 | 1.00 | 1.08 | +0.00 | +0.00% | 0.00 cr | 93.1% | ₹0 cr |
| 10 Aug '26 | 1.09 | 1.09 | 1.08 | 1.08 | −0.01 | −0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1.10 | 1.10 | 1.09 | 1.09 | −0.01 | −0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1.10 | 1.10 | 1.02 | 1.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1.00 | 1.10 | 1.00 | 1.10 | +0.00 | +0.00% | 0.00 cr | 84.7% | ₹0 cr |
| 04 Aug '26 | 1.03 | 1.10 | 1.03 | 1.10 | +0.08 | +7.84% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.09 | 1.09 | 1.00 | 1.02 | −0.08 | −7.27% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1.02 | 1.10 | 1.02 | 1.10 | −0.04 | −3.51% | 0.00 cr | 65.5% | ₹0 cr |
| 30 Jul '26 | 1.15 | 1.15 | 1.05 | 1.14 | −0.01 | −0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1.02 | 1.15 | 1.02 | 1.15 | +0.13 | +12.75% | 0.00 cr | 84.6% | ₹0 cr |
| 28 Jul '26 | 1.10 | 1.10 | 1.02 | 1.02 | −0.08 | −7.27% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1.19 | 1.19 | 1.10 | 1.10 | +0.05 | +4.76% | 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.
