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 | 1.74 | 1.76 | 1.72 | 1.74 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.79 | 1.79 | 1.70 | 1.74 | −0.03 | −1.69% | 0.01 cr | 73.5% | ₹0 cr |
| 02 Sep '26 | 1.77 | 1.80 | 1.76 | 1.77 | −0.01 | −0.56% | 0.00 cr | 64.9% | ₹0 cr |
| 01 Sep '26 | 1.82 | 1.84 | 1.77 | 1.78 | −0.02 | −1.11% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 1.87 | 1.88 | 1.79 | 1.80 | −0.02 | −1.10% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.87 | 1.92 | 1.81 | 1.82 | −0.03 | −1.62% | 0.01 cr | 83.0% | ₹0 cr |
| 27 Aug '26 | 1.90 | 1.94 | 1.80 | 1.85 | −0.05 | −2.63% | 0.01 cr | 67.0% | ₹0 cr |
| 26 Aug '26 | 1.94 | 1.94 | 1.82 | 1.90 | +0.01 | +0.53% | 0.01 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 1.99 | 1.99 | 1.86 | 1.89 | −0.06 | −3.08% | 0.01 cr | 80.4% | ₹0 cr |
| 24 Aug '26 | 2.00 | 2.00 | 1.88 | 1.95 | +0.01 | +0.52% | 0.01 cr | 81.5% | ₹0 cr |
| 21 Aug '26 | 1.93 | 1.95 | 1.86 | 1.94 | +0.06 | +3.19% | 0.01 cr | 61.4% | ₹0 cr |
| 20 Aug '26 | 1.81 | 1.96 | 1.80 | 1.88 | +0.11 | +6.21% | 0.03 cr | 73.9% | ₹0 cr |
| 19 Aug '26 | 1.85 | 1.88 | 1.68 | 1.77 | −0.08 | −4.32% | 0.01 cr | 84.2% | ₹0 cr |
| 18 Aug '26 | 1.85 | 1.90 | 1.85 | 1.85 | −0.03 | −1.60% | 0.00 cr | 60.4% | ₹0 cr |
| 17 Aug '26 | 1.95 | 1.96 | 1.85 | 1.88 | −0.07 | −3.59% | 0.01 cr | 70.0% | ₹0 cr |
| 14 Aug '26 | 1.90 | 1.96 | 1.90 | 1.95 | +0.05 | +2.63% | 0.00 cr | 87.0% | ₹0 cr |
| 13 Aug '26 | 1.85 | 1.94 | 1.85 | 1.90 | +0.04 | +2.15% | 0.01 cr | 81.5% | ₹0 cr |
| 12 Aug '26 | 1.94 | 1.94 | 1.80 | 1.86 | −0.03 | −1.59% | 0.01 cr | 63.9% | ₹0 cr |
| 11 Aug '26 | 1.88 | 1.94 | 1.83 | 1.89 | +0.03 | +1.61% | 0.01 cr | 72.7% | ₹0 cr |
| 10 Aug '26 | 1.96 | 1.96 | 1.70 | 1.86 | −0.05 | −2.62% | 0.01 cr | 63.1% | ₹0 cr |
| 07 Aug '26 | 1.96 | 1.96 | 1.87 | 1.91 | +0.07 | +3.80% | 0.01 cr | 90.8% | ₹0 cr |
| 06 Aug '26 | 1.84 | 1.84 | 1.80 | 1.84 | +0.00 | +0.00% | 0.01 cr | 57.2% | ₹0 cr |
| 05 Aug '26 | 1.80 | 1.84 | 1.80 | 1.84 | +0.06 | +3.37% | 0.01 cr | 84.0% | ₹0 cr |
| 04 Aug '26 | 1.81 | 1.84 | 1.77 | 1.78 | −0.02 | −1.11% | 0.01 cr | 80.3% | ₹0 cr |
| 03 Aug '26 | 1.85 | 1.85 | 1.75 | 1.80 | +0.04 | +2.27% | 0.00 cr | 83.7% | ₹0 cr |
| 31 Jul '26 | 1.89 | 1.89 | 1.72 | 1.76 | +0.02 | +1.15% | 0.01 cr | 66.0% | ₹0 cr |
| 30 Jul '26 | 1.71 | 1.74 | 1.71 | 1.74 | +0.02 | +1.16% | 0.00 cr | 56.0% | ₹0 cr |
| 29 Jul '26 | 1.72 | 1.74 | 1.70 | 1.72 | +0.02 | +1.18% | 0.01 cr | 85.9% | ₹0 cr |
| 28 Jul '26 | 1.72 | 1.72 | 1.67 | 1.70 | +0.01 | +0.59% | 0.02 cr | 77.5% | ₹0 cr |
| 27 Jul '26 | 1.77 | 1.81 | 1.52 | 1.69 | −0.09 | −5.06% | 0.03 cr | 63.8% | ₹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.
