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 | 2.09 | 2.09 | 2.02 | 2.06 | +0.01 | +0.49% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2.02 | 2.05 | 1.99 | 2.05 | +0.06 | +3.02% | 0.00 cr | 82.5% | ₹0 cr |
| 02 Sep '26 | 2.02 | 2.04 | 1.97 | 1.99 | +0.00 | +0.00% | 0.01 cr | 86.4% | ₹0 cr |
| 01 Sep '26 | 2.08 | 2.11 | 1.95 | 1.99 | −0.07 | −3.40% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 2.11 | 2.11 | 2.04 | 2.06 | −0.03 | −1.44% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.08 | 2.11 | 2.02 | 2.09 | +0.03 | +1.46% | 0.01 cr | 82.3% | ₹0 cr |
| 27 Aug '26 | 2.03 | 2.11 | 1.96 | 2.06 | −0.04 | −1.90% | 0.01 cr | 67.0% | ₹0 cr |
| 26 Aug '26 | 2.06 | 2.11 | 2.03 | 2.10 | +0.05 | +2.44% | 0.01 cr | 80.8% | ₹0 cr |
| 25 Aug '26 | 2.08 | 2.12 | 2.01 | 2.05 | −0.01 | −0.49% | 0.01 cr | 79.2% | ₹0 cr |
| 24 Aug '26 | 2.15 | 2.15 | 2.00 | 2.06 | −0.06 | −2.83% | 0.02 cr | 73.4% | ₹0 cr |
| 21 Aug '26 | 2.03 | 2.15 | 2.03 | 2.12 | +0.06 | +2.91% | 0.01 cr | 80.0% | ₹0 cr |
| 20 Aug '26 | 2.16 | 2.16 | 2.04 | 2.06 | −0.08 | −3.74% | 0.01 cr | 80.9% | ₹0 cr |
| 19 Aug '26 | 2.04 | 2.14 | 2.00 | 2.14 | +0.12 | +5.94% | 0.02 cr | 94.5% | ₹0 cr |
| 18 Aug '26 | 2.04 | 2.04 | 2.00 | 2.02 | +0.00 | +0.00% | 0.01 cr | 77.9% | ₹0 cr |
| 17 Aug '26 | 2.05 | 2.05 | 1.90 | 2.02 | +0.11 | +5.76% | 0.03 cr | 73.8% | ₹0 cr |
| 14 Aug '26 | 2.30 | 2.30 | 1.86 | 1.91 | −0.41 | −17.67% | 0.12 cr | 64.7% | ₹0 cr |
| 13 Aug '26 | 2.17 | 2.34 | 2.09 | 2.32 | +0.12 | +5.45% | 0.05 cr | 88.6% | ₹0 cr |
| 12 Aug '26 | 2.34 | 2.34 | 2.18 | 2.20 | −0.07 | −3.08% | 0.02 cr | 81.4% | ₹0 cr |
| 11 Aug '26 | 2.34 | 2.34 | 2.22 | 2.27 | −0.02 | −0.87% | 0.01 cr | 82.9% | ₹0 cr |
| 10 Aug '26 | 2.78 | 2.80 | 2.21 | 2.29 | −0.47 | −17.03% | 0.16 cr | 58.9% | ₹0 cr |
| 07 Aug '26 | 2.70 | 2.80 | 2.65 | 2.76 | +0.03 | +1.10% | 0.00 cr | 78.9% | ₹0 cr |
| 06 Aug '26 | 3.14 | 3.14 | 2.59 | 2.73 | −0.13 | −4.55% | 0.02 cr | 54.2% | ₹0 cr |
| 05 Aug '26 | 2.84 | 2.90 | 2.80 | 2.86 | +0.06 | +2.14% | 0.00 cr | 74.1% | ₹0 cr |
| 04 Aug '26 | 2.73 | 2.84 | 2.65 | 2.80 | +0.11 | +4.09% | 0.01 cr | 82.1% | ₹0 cr |
| 03 Aug '26 | 2.82 | 3.04 | 2.53 | 2.69 | −0.19 | −6.60% | 0.02 cr | 65.4% | ₹0 cr |
| 31 Jul '26 | 2.90 | 2.90 | 2.80 | 2.88 | +0.01 | +0.35% | 0.00 cr | 83.1% | ₹0 cr |
| 30 Jul '26 | 2.85 | 3.00 | 2.76 | 2.87 | +0.09 | +3.24% | 0.01 cr | 69.3% | ₹0 cr |
| 29 Jul '26 | 2.75 | 2.81 | 2.71 | 2.78 | −0.03 | −1.07% | 0.00 cr | 80.9% | ₹0 cr |
| 28 Jul '26 | 2.83 | 2.89 | 2.70 | 2.81 | +0.04 | +1.44% | 0.00 cr | 79.9% | ₹0 cr |
| 27 Jul '26 | 2.80 | 2.92 | 2.72 | 2.77 | +0.05 | +1.84% | 0.00 cr | 77.4% | ₹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.
