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 | 2.14 | 2.18 | 2.01 | 2.07 | −0.04 | −1.90% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 2.11 | 2.11 | 2.04 | 2.11 | +0.03 | +1.44% | 0.01 cr | 95.6% | ₹0 cr |
| 02 Sep '26 | 2.09 | 2.14 | 2.01 | 2.08 | −0.01 | −0.48% | 0.01 cr | 82.6% | ₹0 cr |
| 01 Sep '26 | 2.05 | 2.16 | 2.05 | 2.09 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 2.09 | 2.10 | 2.01 | 2.09 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 2.00 | 2.19 | 2.00 | 2.09 | +0.06 | +2.96% | 0.02 cr | 85.3% | ₹0 cr |
| 27 Aug '26 | 2.01 | 2.04 | 1.99 | 2.03 | +0.02 | +1.00% | 0.01 cr | 87.9% | ₹0 cr |
| 26 Aug '26 | 1.96 | 2.02 | 1.96 | 2.01 | +0.03 | +1.52% | 0.00 cr | 82.9% | ₹0 cr |
| 25 Aug '26 | 2.03 | 2.03 | 1.94 | 1.98 | −0.04 | −1.98% | 0.00 cr | 75.5% | ₹0 cr |
| 24 Aug '26 | 2.01 | 2.03 | 2.00 | 2.02 | +0.01 | +0.50% | 0.00 cr | 82.3% | ₹0 cr |
| 21 Aug '26 | 2.02 | 2.07 | 2.01 | 2.01 | −0.03 | −1.47% | 0.00 cr | 92.8% | ₹0 cr |
| 20 Aug '26 | 2.05 | 2.05 | 2.00 | 2.04 | +0.02 | +0.99% | 0.01 cr | 91.1% | ₹0 cr |
| 19 Aug '26 | 2.05 | 2.05 | 1.95 | 2.02 | −0.01 | −0.49% | 0.01 cr | 88.5% | ₹0 cr |
| 18 Aug '26 | 2.15 | 2.15 | 2.00 | 2.03 | −0.09 | −4.25% | 0.02 cr | 87.0% | ₹0 cr |
| 17 Aug '26 | 2.08 | 2.15 | 1.98 | 2.12 | +0.04 | +1.92% | 0.01 cr | 89.7% | ₹0 cr |
| 14 Aug '26 | 2.11 | 2.14 | 2.04 | 2.08 | −0.07 | −3.26% | 0.01 cr | 81.9% | ₹0 cr |
| 13 Aug '26 | 2.10 | 2.19 | 2.10 | 2.15 | −0.02 | −0.92% | 0.01 cr | 77.9% | ₹0 cr |
| 12 Aug '26 | 2.25 | 2.25 | 2.08 | 2.17 | −0.03 | −1.36% | 0.01 cr | 80.3% | ₹0 cr |
| 11 Aug '26 | 2.18 | 2.25 | 2.10 | 2.20 | +0.06 | +2.80% | 0.01 cr | 62.9% | ₹0 cr |
| 10 Aug '26 | 2.10 | 2.25 | 2.10 | 2.14 | +0.03 | +1.42% | 0.01 cr | 62.6% | ₹0 cr |
| 07 Aug '26 | 2.29 | 2.49 | 2.06 | 2.11 | −0.13 | −5.80% | 0.01 cr | 84.7% | ₹0 cr |
| 06 Aug '26 | 2.06 | 2.29 | 2.02 | 2.24 | +0.22 | +10.89% | 0.03 cr | 72.4% | ₹0 cr |
| 05 Aug '26 | 2.07 | 2.07 | 2.02 | 2.02 | +0.00 | +0.00% | 0.01 cr | 79.2% | ₹0 cr |
| 04 Aug '26 | 2.05 | 2.07 | 2.01 | 2.02 | +0.00 | +0.00% | 0.01 cr | 58.8% | ₹0 cr |
| 03 Aug '26 | 2.07 | 2.08 | 2.00 | 2.02 | −0.04 | −1.94% | 0.00 cr | 85.9% | ₹0 cr |
| 31 Jul '26 | 2.00 | 2.09 | 1.95 | 2.06 | +0.08 | +4.04% | 0.02 cr | 81.6% | ₹0 cr |
| 30 Jul '26 | 2.00 | 2.04 | 1.97 | 1.98 | −0.02 | −1.00% | 0.01 cr | 79.3% | ₹0 cr |
| 29 Jul '26 | 1.98 | 2.06 | 1.98 | 2.00 | +0.00 | +0.00% | 0.00 cr | 82.6% | ₹0 cr |
| 28 Jul '26 | 2.05 | 2.05 | 2.00 | 2.00 | −0.01 | −0.50% | 0.00 cr | 83.7% | ₹0 cr |
| 27 Jul '26 | 1.96 | 2.04 | 1.96 | 2.01 | +0.04 | +2.03% | 0.00 cr | 80.0% | ₹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.
