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 | 1.62 | 1.62 | 1.56 | 1.56 | −0.06 | −3.70% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.65 | 1.65 | 1.59 | 1.62 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.53 | 1.62 | 1.53 | 1.62 | +0.02 | +1.25% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1.66 | 1.66 | 1.60 | 1.60 | −0.06 | −3.61% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1.73 | 1.73 | 1.61 | 1.66 | −0.03 | −1.78% | 0.01 cr | — | ₹0 cr |
| 27 Aug '26 | 1.73 | 1.73 | 1.62 | 1.69 | −0.01 | −0.59% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.63 | 1.75 | 1.63 | 1.70 | −0.01 | −0.58% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.76 | 1.76 | 1.70 | 1.71 | −0.05 | −2.84% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.63 | 1.77 | 1.63 | 1.76 | +0.05 | +2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1.71 | 1.71 | 1.71 | 1.71 | −0.08 | −4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.80 | 1.80 | 1.79 | 1.79 | −0.01 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1.71 | 1.87 | 1.71 | 1.80 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.80 | 1.80 | 1.80 | 1.80 | +0.07 | +4.05% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1.80 | 1.80 | 1.73 | 1.73 | −0.09 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1.85 | 1.85 | 1.82 | 1.82 | −0.03 | −1.62% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.80 | 1.87 | 1.80 | 1.85 | +0.01 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1.84 | 1.84 | 1.84 | 1.84 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.84 | 1.85 | 1.83 | 1.84 | −0.08 | −4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1.95 | 1.95 | 1.82 | 1.92 | +0.01 | +0.52% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1.83 | 1.92 | 1.80 | 1.91 | +0.08 | +4.37% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1.83 | 1.83 | 1.83 | 1.83 | +0.08 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1.85 | 1.85 | 1.73 | 1.75 | −0.02 | −1.13% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.70 | 1.78 | 1.67 | 1.77 | +0.07 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1.71 | 1.72 | 1.63 | 1.70 | −0.01 | −0.58% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1.75 | 1.75 | 1.70 | 1.71 | −0.04 | −2.29% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1.80 | 1.80 | 1.75 | 1.75 | −0.09 | −4.89% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1.79 | 1.84 | 1.76 | 1.84 | +0.04 | +2.22% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1.80 | 1.85 | 1.80 | 1.80 | −0.09 | −4.76% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 1.88 | 1.92 | 1.88 | 1.89 | +0.01 | +0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 2.00 | 2.00 | 1.86 | 1.88 | −0.07 | −3.59% | 0.01 cr | 100.0% | ₹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.
