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 | 1.29 | 1.34 | 1.24 | 1.32 | +0.04 | +3.13% | 7.46 cr | — | ₹9 cr |
| 03 Sep '26 | 1.35 | 1.35 | 1.27 | 1.28 | −0.05 | −3.76% | 4.24 cr | 89.8% | ₹5 cr |
| 02 Sep '26 | 1.33 | 1.45 | 1.33 | 1.33 | −0.06 | −4.32% | 6.35 cr | 84.5% | ₹9 cr |
| 01 Sep '26 | 1.46 | 1.49 | 1.39 | 1.39 | −0.07 | −4.79% | 11.32 cr | — | ₹16 cr |
| 31 Aug '26 | 1.50 | 1.52 | 1.40 | 1.46 | −0.01 | −0.68% | 0.62 cr | — | ₹1 cr |
| 28 Aug '26 | 1.40 | 1.47 | 1.38 | 1.47 | +0.07 | +5.00% | 0.44 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 1.35 | 1.40 | 1.32 | 1.40 | +0.06 | +4.48% | 0.36 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.32 | 1.37 | 1.25 | 1.34 | +0.03 | +2.29% | 0.77 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 1.36 | 1.36 | 1.30 | 1.31 | −0.05 | −3.68% | 0.49 cr | 100.0% | ₹1 cr |
| 24 Aug '26 | 1.32 | 1.36 | 1.30 | 1.36 | +0.04 | +3.03% | 0.56 cr | 100.0% | ₹1 cr |
| 21 Aug '26 | 1.39 | 1.42 | 1.31 | 1.32 | −0.05 | −3.65% | 0.56 cr | 100.0% | ₹1 cr |
| 20 Aug '26 | 1.32 | 1.38 | 1.32 | 1.37 | +0.02 | +1.48% | 0.31 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1.36 | 1.38 | 1.30 | 1.35 | −0.01 | −0.74% | 0.29 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.39 | 1.44 | 1.34 | 1.36 | −0.05 | −3.55% | 0.39 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 1.45 | 1.45 | 1.38 | 1.41 | −0.03 | −2.08% | 0.23 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.43 | 1.47 | 1.41 | 1.44 | −0.03 | −2.04% | 0.34 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1.51 | 1.53 | 1.45 | 1.47 | −0.04 | −2.65% | 0.34 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.58 | 1.58 | 1.48 | 1.51 | −0.04 | −2.58% | 0.41 cr | 100.0% | ₹1 cr |
| 11 Aug '26 | 1.57 | 1.59 | 1.53 | 1.55 | +0.02 | +1.31% | 0.33 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 1.54 | 1.55 | 1.49 | 1.53 | +0.04 | +2.68% | 0.24 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1.47 | 1.50 | 1.43 | 1.49 | +0.06 | +4.20% | 0.42 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 1.39 | 1.49 | 1.35 | 1.43 | +0.01 | +0.70% | 0.86 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 1.44 | 1.44 | 1.40 | 1.42 | −0.02 | −1.39% | 0.18 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1.49 | 1.50 | 1.42 | 1.44 | −0.05 | −3.36% | 0.28 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.53 | 1.53 | 1.45 | 1.49 | −0.01 | −0.67% | 0.53 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 1.51 | 1.52 | 1.45 | 1.50 | −0.01 | −0.66% | 0.41 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 1.56 | 1.61 | 1.47 | 1.51 | −0.03 | −1.95% | 0.76 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 1.55 | 1.59 | 1.53 | 1.54 | −0.01 | −0.65% | 0.68 cr | 100.0% | ₹1 cr |
| 28 Jul '26 | 1.57 | 1.62 | 1.52 | 1.55 | −0.03 | −1.90% | 0.21 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1.60 | 1.61 | 1.56 | 1.58 | −0.01 | −0.63% | 0.68 cr | 100.0% | ₹1 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.
