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 | 2.43 | 2.44 | 2.43 | 2.44 | +0.11 | +4.72% | 0.05 cr | — | ₹0 cr |
| 03 Sep '26 | 2.33 | 2.33 | 2.26 | 2.33 | +0.11 | +4.95% | 0.04 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 2.22 | 2.22 | 2.18 | 2.22 | +0.10 | +4.72% | 0.12 cr | 64.7% | ₹0 cr |
| 01 Sep '26 | 2.12 | 2.12 | 2.12 | 2.12 | +0.10 | +4.95% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 2.02 | 2.02 | 2.02 | 2.02 | +0.09 | +4.66% | 0.03 cr | — | ₹0 cr |
| 28 Aug '26 | 1.93 | 1.93 | 1.93 | 1.93 | +0.09 | +4.89% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1.84 | 1.84 | 1.84 | 1.84 | +0.08 | +4.55% | 0.01 cr | 98.8% | ₹0 cr |
| 26 Aug '26 | 1.76 | 1.76 | 1.76 | 1.76 | +0.08 | +4.76% | 0.03 cr | 76.4% | ₹0 cr |
| 25 Aug '26 | 1.67 | 1.68 | 1.66 | 1.68 | +0.08 | +5.00% | 0.03 cr | 54.3% | ₹0 cr |
| 24 Aug '26 | 1.59 | 1.60 | 1.56 | 1.60 | +0.07 | +4.58% | 0.04 cr | 90.2% | ₹0 cr |
| 21 Aug '26 | 1.48 | 1.53 | 1.40 | 1.53 | +0.07 | +4.79% | 0.04 cr | 50.6% | ₹0 cr |
| 20 Aug '26 | 1.45 | 1.49 | 1.45 | 1.46 | −0.01 | −0.68% | 0.00 cr | 89.9% | ₹0 cr |
| 19 Aug '26 | 1.48 | 1.48 | 1.45 | 1.47 | −0.01 | −0.68% | 0.00 cr | 92.4% | ₹0 cr |
| 18 Aug '26 | 1.38 | 1.48 | 1.38 | 1.48 | +0.07 | +4.96% | 0.02 cr | 69.0% | ₹0 cr |
| 17 Aug '26 | 1.48 | 1.48 | 1.38 | 1.41 | −0.04 | −2.76% | 0.00 cr | 77.8% | ₹0 cr |
| 14 Aug '26 | 1.45 | 1.47 | 1.40 | 1.45 | +0.03 | +2.11% | 0.00 cr | 72.5% | ₹0 cr |
| 13 Aug '26 | 1.38 | 1.47 | 1.38 | 1.42 | −0.01 | −0.70% | 0.00 cr | 91.5% | ₹0 cr |
| 12 Aug '26 | 1.44 | 1.46 | 1.41 | 1.43 | +0.02 | +1.42% | 0.00 cr | 65.1% | ₹0 cr |
| 11 Aug '26 | 1.45 | 1.46 | 1.40 | 1.41 | −0.02 | −1.40% | 0.00 cr | 98.3% | ₹0 cr |
| 10 Aug '26 | 1.51 | 1.51 | 1.42 | 1.43 | −0.06 | −4.03% | 0.00 cr | 72.1% | ₹0 cr |
| 07 Aug '26 | 1.50 | 1.50 | 1.41 | 1.49 | +0.01 | +0.68% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1.46 | 1.51 | 1.42 | 1.48 | +0.01 | +0.68% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1.35 | 1.47 | 1.35 | 1.47 | +0.06 | +4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1.42 | 1.42 | 1.38 | 1.41 | −0.01 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.40 | 1.47 | 1.38 | 1.42 | −0.01 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1.50 | 1.50 | 1.36 | 1.43 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1.47 | 1.50 | 1.43 | 1.43 | −0.07 | −4.67% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1.44 | 1.54 | 1.44 | 1.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1.42 | 1.51 | 1.42 | 1.50 | +0.05 | +3.45% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1.42 | 1.51 | 1.42 | 1.45 | +0.01 | +0.69% | 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.
