End-of-day pricesas of 2026-08-31Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 31 Aug '26 | 2.80 | 2.80 | 2.80 | 2.80 | −0.14 | −4.76% | 0.00 cr | — | ₹0 cr |
| 24 Aug '26 | 2.94 | 2.94 | 2.94 | 2.94 | −0.15 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 3.40 | 3.40 | 3.09 | 3.09 | −0.16 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 3.25 | 3.25 | 3.17 | 3.25 | +0.15 | +4.84% | 0.02 cr | 86.9% | ₹0 cr |
| 17 Aug '26 | 3.08 | 3.10 | 2.82 | 3.10 | +0.28 | +9.93% | 0.02 cr | 93.4% | ₹0 cr |
| 14 Aug '26 | 2.82 | 2.82 | 2.38 | 2.82 | +0.25 | +9.73% | 0.05 cr | 80.3% | ₹0 cr |
| 13 Aug '26 | 2.54 | 2.57 | 2.20 | 2.57 | +0.23 | +9.83% | 0.04 cr | 80.4% | ₹0 cr |
| 12 Aug '26 | 2.04 | 2.34 | 1.75 | 2.34 | +0.39 | +20.00% | 0.16 cr | 61.1% | ₹0 cr |
| 11 Aug '26 | 1.61 | 1.95 | 1.61 | 1.95 | +0.32 | +19.63% | 0.03 cr | 93.5% | ₹0 cr |
| 10 Aug '26 | 1.66 | 1.66 | 1.60 | 1.63 | −0.03 | −1.81% | 0.00 cr | 60.1% | ₹0 cr |
| 07 Aug '26 | 1.58 | 1.66 | 1.58 | 1.66 | +0.00 | +0.00% | 0.00 cr | 92.7% | ₹0 cr |
| 06 Aug '26 | 1.66 | 1.66 | 1.63 | 1.66 | +0.01 | +0.61% | 0.00 cr | 74.9% | ₹0 cr |
| 05 Aug '26 | 1.62 | 1.66 | 1.61 | 1.65 | +0.00 | +0.00% | 0.00 cr | 95.2% | ₹0 cr |
| 04 Aug '26 | 1.67 | 1.67 | 1.63 | 1.65 | −0.01 | −0.60% | 0.00 cr | 99.8% | ₹0 cr |
| 03 Aug '26 | 1.67 | 1.68 | 1.61 | 1.66 | −0.01 | −0.60% | 0.00 cr | 71.2% | ₹0 cr |
| 31 Jul '26 | 1.62 | 1.69 | 1.62 | 1.67 | +0.03 | +1.83% | 0.00 cr | 67.2% | ₹0 cr |
| 30 Jul '26 | 1.66 | 1.71 | 1.63 | 1.64 | −0.04 | −2.38% | 0.00 cr | 61.3% | ₹0 cr |
| 29 Jul '26 | 1.74 | 1.76 | 1.55 | 1.68 | −0.05 | −2.89% | 0.00 cr | 66.8% | ₹0 cr |
| 28 Jul '26 | 1.75 | 1.76 | 1.67 | 1.73 | +0.01 | +0.58% | 0.00 cr | 89.8% | ₹0 cr |
| 27 Jul '26 | 1.68 | 1.74 | 1.68 | 1.72 | +0.04 | +2.38% | 0.00 cr | 79.8% | ₹0 cr |
| 24 Jul '26 | 1.66 | 1.74 | 1.61 | 1.68 | +0.02 | +1.20% | 0.01 cr | 78.4% | ₹0 cr |
| 23 Jul '26 | 1.68 | 1.74 | 1.66 | 1.66 | −0.02 | −1.19% | 0.00 cr | 76.8% | ₹0 cr |
| 22 Jul '26 | 1.74 | 1.74 | 1.66 | 1.68 | −0.05 | −2.89% | 0.00 cr | 94.7% | ₹0 cr |
| 21 Jul '26 | 1.78 | 1.78 | 1.66 | 1.73 | −0.06 | −3.35% | 0.00 cr | 52.2% | ₹0 cr |
| 20 Jul '26 | 1.73 | 1.98 | 1.63 | 1.79 | +0.06 | +3.47% | 0.00 cr | 72.7% | ₹0 cr |
| 17 Jul '26 | 1.74 | 1.74 | 1.66 | 1.73 | −0.01 | −0.57% | 0.00 cr | 94.6% | ₹0 cr |
| 16 Jul '26 | 1.70 | 1.75 | 1.70 | 1.74 | +0.04 | +2.35% | 0.00 cr | 69.3% | ₹0 cr |
| 15 Jul '26 | 1.75 | 1.75 | 1.64 | 1.70 | −0.03 | −1.73% | 0.00 cr | 79.2% | ₹0 cr |
| 14 Jul '26 | 1.76 | 1.76 | 1.70 | 1.73 | −0.07 | −3.89% | 0.00 cr | 95.6% | ₹0 cr |
| 13 Jul '26 | 1.75 | 1.81 | 1.74 | 1.80 | +0.00 | +0.00% | 0.00 cr | 79.9% | ₹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.
