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 | 1.88 | 1.88 | 1.83 | 1.85 | −0.02 | −1.07% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 1.86 | 1.88 | 1.85 | 1.87 | +0.01 | +0.54% | 0.02 cr | 77.9% | ₹0 cr |
| 02 Sep '26 | 1.87 | 1.90 | 1.84 | 1.86 | +0.00 | +0.00% | 0.01 cr | 72.5% | ₹0 cr |
| 01 Sep '26 | 1.90 | 1.90 | 1.85 | 1.86 | −0.03 | −1.59% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 1.88 | 1.90 | 1.86 | 1.89 | +0.01 | +0.53% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.90 | 1.91 | 1.85 | 1.88 | −0.01 | −0.53% | 0.01 cr | 81.7% | ₹0 cr |
| 27 Aug '26 | 1.89 | 1.90 | 1.87 | 1.89 | +0.02 | +1.07% | 0.01 cr | 96.2% | ₹0 cr |
| 26 Aug '26 | 1.90 | 1.90 | 1.85 | 1.87 | −0.03 | −1.58% | 0.01 cr | 88.7% | ₹0 cr |
| 25 Aug '26 | 1.88 | 1.90 | 1.85 | 1.90 | +0.02 | +1.06% | 0.02 cr | 79.0% | ₹0 cr |
| 24 Aug '26 | 1.89 | 1.92 | 1.87 | 1.88 | −0.01 | −0.53% | 0.01 cr | 91.2% | ₹0 cr |
| 21 Aug '26 | 1.89 | 1.96 | 1.86 | 1.89 | +0.00 | +0.00% | 0.01 cr | 71.0% | ₹0 cr |
| 20 Aug '26 | 1.90 | 1.92 | 1.88 | 1.89 | −0.01 | −0.53% | 0.03 cr | 94.5% | ₹0 cr |
| 19 Aug '26 | 1.89 | 1.94 | 1.80 | 1.90 | +0.02 | +1.06% | 0.04 cr | 58.3% | ₹0 cr |
| 18 Aug '26 | 1.89 | 1.91 | 1.88 | 1.88 | −0.01 | −0.53% | 0.01 cr | 75.9% | ₹0 cr |
| 17 Aug '26 | 1.88 | 1.94 | 1.88 | 1.89 | +0.02 | +1.07% | 0.02 cr | 63.8% | ₹0 cr |
| 14 Aug '26 | 1.86 | 1.89 | 1.86 | 1.87 | +0.00 | +0.00% | 0.01 cr | 96.0% | ₹0 cr |
| 13 Aug '26 | 1.89 | 1.91 | 1.81 | 1.87 | −0.02 | −1.06% | 0.02 cr | 80.0% | ₹0 cr |
| 12 Aug '26 | 1.87 | 1.93 | 1.85 | 1.89 | +0.02 | +1.07% | 0.01 cr | 59.6% | ₹0 cr |
| 11 Aug '26 | 1.91 | 1.91 | 1.75 | 1.87 | −0.05 | −2.60% | 0.03 cr | 64.4% | ₹0 cr |
| 10 Aug '26 | 1.93 | 1.94 | 1.91 | 1.92 | −0.01 | −0.52% | 0.01 cr | 91.1% | ₹0 cr |
| 07 Aug '26 | 1.94 | 1.94 | 1.91 | 1.93 | −0.01 | −0.52% | 0.00 cr | 59.3% | ₹0 cr |
| 06 Aug '26 | 1.94 | 1.96 | 1.90 | 1.94 | +0.01 | +0.52% | 0.01 cr | 71.6% | ₹0 cr |
| 05 Aug '26 | 1.89 | 1.95 | 1.87 | 1.93 | +0.04 | +2.12% | 0.01 cr | 83.9% | ₹0 cr |
| 04 Aug '26 | 1.89 | 1.92 | 1.89 | 1.89 | −0.03 | −1.56% | 0.01 cr | 73.6% | ₹0 cr |
| 03 Aug '26 | 1.95 | 1.98 | 1.89 | 1.92 | −0.03 | −1.54% | 0.01 cr | 70.9% | ₹0 cr |
| 31 Jul '26 | 1.94 | 1.95 | 1.88 | 1.95 | +0.05 | +2.63% | 0.02 cr | 67.6% | ₹0 cr |
| 30 Jul '26 | 1.90 | 1.93 | 1.88 | 1.90 | +0.01 | +0.53% | 0.00 cr | 77.5% | ₹0 cr |
| 29 Jul '26 | 1.93 | 1.93 | 1.88 | 1.89 | +0.00 | +0.00% | 0.00 cr | 84.6% | ₹0 cr |
| 28 Jul '26 | 1.92 | 1.93 | 1.88 | 1.89 | −0.01 | −0.53% | 0.00 cr | 86.5% | ₹0 cr |
| 27 Jul '26 | 1.86 | 1.92 | 1.86 | 1.90 | +0.04 | +2.15% | 0.01 cr | 67.3% | ₹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.
