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 | 2.70 | 2.74 | 2.66 | 2.70 | +0.02 | +0.75% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2.70 | 2.74 | 2.66 | 2.68 | −0.01 | −0.37% | 0.00 cr | 80.3% | ₹0 cr |
| 02 Sep '26 | 2.69 | 2.70 | 2.65 | 2.69 | +0.00 | +0.00% | 0.00 cr | 63.4% | ₹0 cr |
| 01 Sep '26 | 2.67 | 2.72 | 2.67 | 2.69 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 2.67 | 2.73 | 2.67 | 2.69 | −0.03 | −1.10% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.72 | 2.75 | 2.68 | 2.72 | +0.00 | +0.00% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Aug '26 | 2.70 | 2.73 | 2.69 | 2.72 | +0.00 | +0.00% | 0.00 cr | 99.4% | ₹0 cr |
| 26 Aug '26 | 2.89 | 2.89 | 2.67 | 2.72 | +0.00 | +0.00% | 0.01 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 2.72 | 2.79 | 2.71 | 2.72 | −0.02 | −0.73% | 0.00 cr | 62.1% | ₹0 cr |
| 24 Aug '26 | 2.84 | 2.84 | 2.72 | 2.74 | −0.04 | −1.44% | 0.00 cr | 78.3% | ₹0 cr |
| 21 Aug '26 | 2.75 | 2.89 | 2.70 | 2.78 | +0.06 | +2.21% | 0.00 cr | 82.5% | ₹0 cr |
| 20 Aug '26 | 2.72 | 2.74 | 2.69 | 2.72 | +0.03 | +1.12% | 0.00 cr | 68.0% | ₹0 cr |
| 19 Aug '26 | 2.70 | 2.74 | 2.67 | 2.69 | −0.02 | −0.74% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 2.76 | 2.77 | 2.67 | 2.71 | −0.04 | −1.45% | 0.01 cr | 92.0% | ₹0 cr |
| 17 Aug '26 | 2.70 | 2.77 | 2.70 | 2.75 | +0.01 | +0.36% | 0.00 cr | 69.8% | ₹0 cr |
| 14 Aug '26 | 2.75 | 2.78 | 2.65 | 2.74 | −0.04 | −1.44% | 0.00 cr | 75.0% | ₹0 cr |
| 13 Aug '26 | 2.80 | 2.80 | 2.71 | 2.78 | +0.02 | +0.72% | 0.00 cr | 82.3% | ₹0 cr |
| 12 Aug '26 | 2.79 | 2.83 | 2.66 | 2.76 | −0.03 | −1.08% | 0.01 cr | 59.7% | ₹0 cr |
| 11 Aug '26 | 2.70 | 2.89 | 2.68 | 2.79 | +0.06 | +2.20% | 0.00 cr | 64.2% | ₹0 cr |
| 10 Aug '26 | 2.75 | 2.79 | 2.70 | 2.73 | −0.02 | −0.73% | 0.00 cr | 61.3% | ₹0 cr |
| 07 Aug '26 | 2.72 | 2.80 | 2.68 | 2.75 | +0.02 | +0.73% | 0.01 cr | 72.7% | ₹0 cr |
| 06 Aug '26 | 2.73 | 2.80 | 2.66 | 2.73 | +0.05 | +1.87% | 0.02 cr | 51.7% | ₹0 cr |
| 05 Aug '26 | 2.66 | 2.71 | 2.66 | 2.68 | −0.02 | −0.74% | 0.00 cr | 78.5% | ₹0 cr |
| 04 Aug '26 | 2.66 | 2.72 | 2.66 | 2.70 | −0.02 | −0.74% | 0.00 cr | 72.1% | ₹0 cr |
| 03 Aug '26 | 2.66 | 2.74 | 2.66 | 2.72 | +0.01 | +0.37% | 0.01 cr | 86.3% | ₹0 cr |
| 31 Jul '26 | 2.67 | 2.74 | 2.65 | 2.71 | +0.01 | +0.37% | 0.00 cr | 77.3% | ₹0 cr |
| 30 Jul '26 | 2.66 | 2.80 | 2.66 | 2.70 | −0.01 | −0.37% | 0.00 cr | 75.6% | ₹0 cr |
| 29 Jul '26 | 2.63 | 2.77 | 2.63 | 2.71 | −0.04 | −1.45% | 0.01 cr | 76.2% | ₹0 cr |
| 28 Jul '26 | 2.84 | 2.84 | 2.72 | 2.75 | +0.02 | +0.73% | 0.00 cr | 83.1% | ₹0 cr |
| 27 Jul '26 | 2.68 | 2.85 | 2.68 | 2.73 | +0.02 | +0.74% | 0.01 cr | 65.0% | ₹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.
