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 | 1.06 | 1.06 | 0.99 | 1.00 | −0.04 | −3.85% | 0.06 cr | — | ₹0 cr |
| 03 Sep '26 | 1.03 | 1.05 | 0.98 | 1.04 | +0.03 | +2.97% | 0.04 cr | 74.2% | ₹0 cr |
| 02 Sep '26 | 1.04 | 1.07 | 1.00 | 1.01 | −0.03 | −2.88% | 0.02 cr | 88.2% | ₹0 cr |
| 01 Sep '26 | 1.08 | 1.08 | 1.00 | 1.04 | −0.01 | −0.95% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 1.08 | 1.10 | 1.05 | 1.05 | +0.00 | +0.00% | 0.03 cr | — | ₹0 cr |
| 28 Aug '26 | 1.05 | 1.05 | 0.98 | 1.05 | +0.05 | +5.00% | 0.04 cr | 64.8% | ₹0 cr |
| 27 Aug '26 | 1.02 | 1.03 | 0.99 | 1.00 | −0.04 | −3.85% | 0.01 cr | 93.0% | ₹0 cr |
| 26 Aug '26 | 1.06 | 1.08 | 1.04 | 1.04 | −0.05 | −4.59% | 0.02 cr | 92.3% | ₹0 cr |
| 25 Aug '26 | 1.12 | 1.12 | 1.07 | 1.09 | −0.02 | −1.80% | 0.01 cr | 81.9% | ₹0 cr |
| 24 Aug '26 | 1.12 | 1.15 | 1.09 | 1.11 | −0.02 | −1.77% | 0.04 cr | 78.3% | ₹0 cr |
| 21 Aug '26 | 1.14 | 1.15 | 1.10 | 1.13 | −0.02 | −1.74% | 0.03 cr | 58.5% | ₹0 cr |
| 20 Aug '26 | 1.18 | 1.18 | 1.13 | 1.15 | −0.02 | −1.71% | 0.06 cr | 71.8% | ₹0 cr |
| 19 Aug '26 | 1.17 | 1.20 | 1.12 | 1.17 | +0.01 | +0.86% | 0.02 cr | 92.3% | ₹0 cr |
| 18 Aug '26 | 1.18 | 1.21 | 1.15 | 1.16 | +0.00 | +0.00% | 0.03 cr | 89.4% | ₹0 cr |
| 17 Aug '26 | 1.23 | 1.26 | 1.15 | 1.16 | −0.05 | −4.13% | 0.03 cr | 79.8% | ₹0 cr |
| 14 Aug '26 | 1.27 | 1.30 | 1.20 | 1.21 | −0.04 | −3.20% | 0.02 cr | 65.3% | ₹0 cr |
| 13 Aug '26 | 1.28 | 1.34 | 1.25 | 1.25 | −0.06 | −4.58% | 0.01 cr | 77.8% | ₹0 cr |
| 12 Aug '26 | 1.34 | 1.34 | 1.28 | 1.31 | −0.01 | −0.76% | 0.01 cr | 77.5% | ₹0 cr |
| 11 Aug '26 | 1.30 | 1.35 | 1.28 | 1.32 | −0.01 | −0.75% | 0.01 cr | 81.3% | ₹0 cr |
| 10 Aug '26 | 1.40 | 1.40 | 1.30 | 1.33 | −0.01 | −0.75% | 0.01 cr | 96.0% | ₹0 cr |
| 07 Aug '26 | 1.37 | 1.37 | 1.33 | 1.34 | −0.02 | −1.47% | 0.01 cr | 94.6% | ₹0 cr |
| 06 Aug '26 | 1.48 | 1.48 | 1.35 | 1.36 | −0.06 | −4.23% | 0.03 cr | 71.0% | ₹0 cr |
| 05 Aug '26 | 1.38 | 1.45 | 1.35 | 1.42 | +0.03 | +2.16% | 0.01 cr | 76.6% | ₹0 cr |
| 04 Aug '26 | 1.45 | 1.47 | 1.38 | 1.39 | −0.06 | −4.14% | 0.02 cr | 80.8% | ₹0 cr |
| 03 Aug '26 | 1.50 | 1.53 | 1.41 | 1.45 | −0.02 | −1.36% | 0.03 cr | 91.3% | ₹0 cr |
| 31 Jul '26 | 1.44 | 1.49 | 1.38 | 1.47 | +0.04 | +2.80% | 0.00 cr | 77.0% | ₹0 cr |
| 30 Jul '26 | 1.49 | 1.56 | 1.43 | 1.43 | −0.07 | −4.67% | 0.01 cr | 56.6% | ₹0 cr |
| 29 Jul '26 | 1.51 | 1.52 | 1.42 | 1.50 | +0.05 | +3.45% | 0.01 cr | 80.2% | ₹0 cr |
| 28 Jul '26 | 1.45 | 1.45 | 1.43 | 1.45 | +0.06 | +4.32% | 0.01 cr | 83.3% | ₹0 cr |
| 27 Jul '26 | 1.34 | 1.39 | 1.34 | 1.39 | +0.06 | +4.51% | 0.01 cr | 77.8% | ₹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.
