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 | 1.19 | 1.19 | 1.12 | 1.19 | +0.02 | +1.71% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 1.15 | 1.19 | 1.15 | 1.17 | +0.01 | +0.86% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.18 | 1.19 | 1.15 | 1.16 | −0.02 | −1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1.19 | 1.19 | 1.16 | 1.18 | +0.03 | +2.61% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1.23 | 1.23 | 1.15 | 1.15 | −0.03 | −2.54% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1.16 | 1.19 | 1.11 | 1.18 | +0.02 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1.17 | 1.17 | 1.14 | 1.16 | −0.03 | −2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.17 | 1.21 | 1.14 | 1.19 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.21 | 1.21 | 1.14 | 1.19 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.19 | 1.19 | 1.15 | 1.19 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1.19 | 1.22 | 1.18 | 1.19 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.20 | 1.20 | 1.14 | 1.19 | +0.03 | +2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1.19 | 1.22 | 1.14 | 1.16 | −0.02 | −1.69% | 0.02 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.19 | 1.19 | 1.12 | 1.18 | +0.03 | +2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1.26 | 1.26 | 1.15 | 1.15 | −0.05 | −4.17% | 0.23 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.18 | 1.20 | 1.18 | 1.20 | +0.04 | +3.45% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1.17 | 1.20 | 1.15 | 1.16 | −0.01 | −0.85% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.22 | 1.28 | 1.16 | 1.17 | −0.05 | −4.10% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1.30 | 1.33 | 1.22 | 1.22 | −0.05 | −3.94% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.44 | 1.54 | 1.25 | 1.27 | −0.14 | −9.93% | 0.05 cr | 59.6% | ₹0 cr |
| 07 Aug '26 | 1.26 | 1.42 | 1.24 | 1.41 | +0.18 | +14.63% | 0.02 cr | 78.0% | ₹0 cr |
| 06 Aug '26 | 1.17 | 1.26 | 1.15 | 1.23 | +0.07 | +6.03% | 0.01 cr | 83.4% | ₹0 cr |
| 05 Aug '26 | 1.32 | 1.32 | 1.15 | 1.16 | −0.10 | −7.94% | 0.02 cr | 67.7% | ₹0 cr |
| 04 Aug '26 | 1.40 | 1.40 | 1.26 | 1.26 | −0.13 | −9.35% | 0.02 cr | 68.4% | ₹0 cr |
| 03 Aug '26 | 1.59 | 1.59 | 1.35 | 1.39 | −0.11 | −7.33% | 0.02 cr | 65.3% | ₹0 cr |
| 31 Jul '26 | 1.45 | 1.50 | 1.33 | 1.50 | +0.05 | +3.45% | 0.01 cr | 70.8% | ₹0 cr |
| 30 Jul '26 | 1.45 | 1.45 | 1.40 | 1.45 | +0.01 | +0.69% | 0.00 cr | 78.6% | ₹0 cr |
| 29 Jul '26 | 1.46 | 1.46 | 1.40 | 1.44 | +0.02 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1.46 | 1.46 | 1.32 | 1.42 | +0.04 | +2.90% | 0.00 cr | 96.2% | ₹0 cr |
| 27 Jul '26 | 1.30 | 1.45 | 1.30 | 1.38 | +0.01 | +0.73% | 0.01 cr | 67.0% | ₹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.
