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 | 2.18 | 2.20 | 2.14 | 2.17 | +0.01 | +0.46% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2.15 | 2.18 | 2.11 | 2.16 | +0.01 | +0.47% | 0.00 cr | 64.9% | ₹0 cr |
| 02 Sep '26 | 2.19 | 2.19 | 2.14 | 2.15 | +0.01 | +0.47% | 0.00 cr | 72.5% | ₹0 cr |
| 01 Sep '26 | 2.19 | 2.19 | 2.14 | 2.14 | −0.02 | −0.93% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 2.14 | 2.20 | 2.14 | 2.16 | −0.01 | −0.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.22 | 2.22 | 2.14 | 2.17 | −0.02 | −0.91% | 0.00 cr | 78.7% | ₹0 cr |
| 27 Aug '26 | 2.21 | 2.24 | 2.12 | 2.19 | −0.02 | −0.90% | 0.00 cr | 79.7% | ₹0 cr |
| 26 Aug '26 | 2.11 | 2.23 | 2.11 | 2.21 | +0.01 | +0.45% | 0.00 cr | 59.0% | ₹0 cr |
| 25 Aug '26 | 2.24 | 2.24 | 2.20 | 2.20 | −0.03 | −1.35% | 0.00 cr | 82.3% | ₹0 cr |
| 24 Aug '26 | 2.24 | 2.24 | 2.20 | 2.23 | −0.01 | −0.45% | 0.00 cr | 70.1% | ₹0 cr |
| 21 Aug '26 | 2.21 | 2.24 | 2.18 | 2.24 | +0.03 | +1.36% | 0.00 cr | 83.8% | ₹0 cr |
| 20 Aug '26 | 2.20 | 2.24 | 2.14 | 2.21 | +0.05 | +2.31% | 0.00 cr | 67.5% | ₹0 cr |
| 19 Aug '26 | 2.18 | 2.18 | 2.13 | 2.16 | +0.00 | +0.00% | 0.00 cr | 66.3% | ₹0 cr |
| 18 Aug '26 | 2.14 | 2.22 | 2.13 | 2.16 | −0.01 | −0.46% | 0.00 cr | 76.1% | ₹0 cr |
| 17 Aug '26 | 2.14 | 2.17 | 2.14 | 2.17 | +0.00 | +0.00% | 0.00 cr | 89.1% | ₹0 cr |
| 14 Aug '26 | 2.14 | 2.25 | 2.14 | 2.17 | −0.01 | −0.46% | 0.00 cr | 64.9% | ₹0 cr |
| 13 Aug '26 | 2.14 | 2.19 | 2.14 | 2.18 | +0.03 | +1.40% | 0.00 cr | 99.5% | ₹0 cr |
| 12 Aug '26 | 2.14 | 2.20 | 2.14 | 2.15 | −0.01 | −0.46% | 0.00 cr | 68.6% | ₹0 cr |
| 11 Aug '26 | 2.15 | 2.19 | 2.14 | 2.16 | +0.01 | +0.47% | 0.00 cr | 81.3% | ₹0 cr |
| 10 Aug '26 | 2.16 | 2.17 | 2.12 | 2.15 | −0.01 | −0.46% | 0.00 cr | 79.6% | ₹0 cr |
| 07 Aug '26 | 2.15 | 2.20 | 2.14 | 2.16 | −0.01 | −0.46% | 0.00 cr | 83.6% | ₹0 cr |
| 06 Aug '26 | 2.17 | 2.17 | 2.13 | 2.17 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 2.19 | 2.21 | 2.15 | 2.17 | −0.02 | −0.91% | 0.00 cr | 78.1% | ₹0 cr |
| 04 Aug '26 | 2.19 | 2.24 | 2.17 | 2.19 | +0.00 | +0.00% | 0.00 cr | 81.6% | ₹0 cr |
| 03 Aug '26 | 2.16 | 2.21 | 2.16 | 2.19 | +0.00 | +0.00% | 0.00 cr | 91.3% | ₹0 cr |
| 31 Jul '26 | 2.18 | 2.24 | 2.10 | 2.19 | −0.02 | −0.90% | 0.00 cr | 64.7% | ₹0 cr |
| 30 Jul '26 | 2.15 | 2.22 | 2.15 | 2.21 | +0.03 | +1.38% | 0.00 cr | 99.0% | ₹0 cr |
| 29 Jul '26 | 2.19 | 2.19 | 2.11 | 2.18 | −0.01 | −0.46% | 0.00 cr | 53.4% | ₹0 cr |
| 28 Jul '26 | 2.20 | 2.25 | 2.19 | 2.19 | −0.02 | −0.90% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Jul '26 | 2.15 | 2.21 | 2.15 | 2.21 | +0.04 | +1.84% | 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.
