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 | 2.35 | 2.45 | 2.25 | 2.35 | −0.05 | −2.08% | 0.03 cr | — | ₹0 cr |
| 03 Sep '26 | 2.44 | 2.48 | 2.33 | 2.40 | −0.04 | −1.64% | 0.01 cr | 77.6% | ₹0 cr |
| 02 Sep '26 | 2.42 | 2.52 | 2.40 | 2.44 | +0.00 | +0.00% | 0.01 cr | 85.7% | ₹0 cr |
| 01 Sep '26 | 2.49 | 2.50 | 2.41 | 2.44 | +0.02 | +0.83% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 2.36 | 2.68 | 2.33 | 2.42 | +0.06 | +2.54% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 2.43 | 2.43 | 2.34 | 2.36 | −0.05 | −2.07% | 0.00 cr | 91.1% | ₹0 cr |
| 27 Aug '26 | 2.41 | 2.43 | 2.32 | 2.41 | +0.01 | +0.42% | 0.00 cr | 61.1% | ₹0 cr |
| 26 Aug '26 | 2.40 | 2.41 | 2.38 | 2.40 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 2.43 | 2.43 | 2.36 | 2.40 | −0.01 | −0.41% | 0.01 cr | 90.5% | ₹0 cr |
| 24 Aug '26 | 2.44 | 2.44 | 2.31 | 2.41 | +0.00 | +0.00% | 0.00 cr | 82.3% | ₹0 cr |
| 21 Aug '26 | 2.33 | 2.44 | 2.26 | 2.41 | +0.13 | +5.70% | 0.00 cr | 82.1% | ₹0 cr |
| 20 Aug '26 | 2.28 | 2.36 | 2.22 | 2.28 | +0.01 | +0.44% | 0.00 cr | 79.3% | ₹0 cr |
| 19 Aug '26 | 2.45 | 2.45 | 2.16 | 2.27 | −0.12 | −5.02% | 0.01 cr | 75.3% | ₹0 cr |
| 18 Aug '26 | 2.32 | 2.42 | 2.32 | 2.39 | −0.01 | −0.42% | 0.00 cr | 89.0% | ₹0 cr |
| 17 Aug '26 | 2.35 | 2.44 | 2.32 | 2.40 | +0.05 | +2.13% | 0.00 cr | 75.3% | ₹0 cr |
| 14 Aug '26 | 2.40 | 2.41 | 2.27 | 2.35 | +0.03 | +1.29% | 0.00 cr | 90.1% | ₹0 cr |
| 13 Aug '26 | 2.38 | 2.41 | 2.30 | 2.32 | −0.06 | −2.52% | 0.01 cr | 87.9% | ₹0 cr |
| 12 Aug '26 | 2.36 | 2.45 | 2.36 | 2.38 | −0.05 | −2.06% | 0.00 cr | 91.8% | ₹0 cr |
| 11 Aug '26 | 2.45 | 2.45 | 2.35 | 2.43 | +0.04 | +1.67% | 0.00 cr | 92.0% | ₹0 cr |
| 10 Aug '26 | 2.44 | 2.45 | 2.36 | 2.39 | +0.03 | +1.27% | 0.00 cr | 99.2% | ₹0 cr |
| 07 Aug '26 | 2.33 | 2.45 | 2.28 | 2.36 | +0.07 | +3.06% | 0.01 cr | 97.5% | ₹0 cr |
| 06 Aug '26 | 2.28 | 2.33 | 2.28 | 2.29 | −0.04 | −1.72% | 0.00 cr | 99.5% | ₹0 cr |
| 05 Aug '26 | 2.29 | 2.34 | 2.28 | 2.33 | +0.05 | +2.19% | 0.01 cr | 98.8% | ₹0 cr |
| 04 Aug '26 | 2.35 | 2.35 | 2.27 | 2.28 | −0.01 | −0.44% | 0.00 cr | 94.2% | ₹0 cr |
| 03 Aug '26 | 2.25 | 2.35 | 2.23 | 2.29 | +0.03 | +1.33% | 0.02 cr | 75.9% | ₹0 cr |
| 31 Jul '26 | 2.16 | 2.30 | 2.16 | 2.26 | +0.08 | +3.67% | 0.01 cr | 81.8% | ₹0 cr |
| 30 Jul '26 | 2.25 | 2.28 | 2.15 | 2.18 | −0.07 | −3.11% | 0.01 cr | 82.0% | ₹0 cr |
| 29 Jul '26 | 2.22 | 2.25 | 2.22 | 2.25 | +0.04 | +1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 2.27 | 2.27 | 2.20 | 2.21 | −0.02 | −0.90% | 0.01 cr | 95.9% | ₹0 cr |
| 27 Jul '26 | 2.25 | 2.29 | 2.20 | 2.23 | −0.02 | −0.89% | 0.01 cr | 97.4% | ₹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.
