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 | 1.14 | 1.14 | 1.14 | 1.14 | +0.05 | +4.59% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.09 | 1.09 | 1.07 | 1.09 | +0.05 | +4.81% | 0.01 cr | 78.4% | ₹0 cr |
| 02 Sep '26 | 1.13 | 1.13 | 1.04 | 1.04 | −0.05 | −4.59% | 0.06 cr | 93.1% | ₹0 cr |
| 01 Sep '26 | 1.14 | 1.14 | 1.07 | 1.09 | −0.01 | −0.91% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1.15 | 1.15 | 1.08 | 1.10 | −0.03 | −2.65% | 0.05 cr | — | ₹0 cr |
| 28 Aug '26 | 1.18 | 1.19 | 1.13 | 1.13 | −0.05 | −4.24% | 0.06 cr | 84.7% | ₹0 cr |
| 27 Aug '26 | 1.20 | 1.25 | 1.18 | 1.18 | −0.06 | −4.84% | 0.05 cr | 88.8% | ₹0 cr |
| 26 Aug '26 | 1.31 | 1.33 | 1.24 | 1.24 | −0.06 | −4.62% | 0.03 cr | 97.8% | ₹0 cr |
| 25 Aug '26 | 1.31 | 1.34 | 1.24 | 1.30 | +0.00 | +0.00% | 0.02 cr | 77.4% | ₹0 cr |
| 24 Aug '26 | 1.34 | 1.34 | 1.22 | 1.30 | +0.02 | +1.56% | 0.04 cr | 95.0% | ₹0 cr |
| 21 Aug '26 | 1.28 | 1.28 | 1.28 | 1.28 | +0.06 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.19 | 1.22 | 1.18 | 1.22 | +0.05 | +4.27% | 0.01 cr | 86.8% | ₹0 cr |
| 19 Aug '26 | 1.25 | 1.28 | 1.17 | 1.17 | −0.05 | −4.10% | 0.02 cr | 86.0% | ₹0 cr |
| 18 Aug '26 | 1.28 | 1.28 | 1.16 | 1.22 | +0.00 | +0.00% | 0.02 cr | 72.3% | ₹0 cr |
| 17 Aug '26 | 1.19 | 1.22 | 1.14 | 1.22 | +0.05 | +4.27% | 0.00 cr | 86.7% | ₹0 cr |
| 14 Aug '26 | 1.23 | 1.29 | 1.17 | 1.17 | −0.06 | −4.88% | 0.02 cr | 97.2% | ₹0 cr |
| 13 Aug '26 | 1.23 | 1.23 | 1.20 | 1.23 | +0.05 | +4.24% | 0.00 cr | 76.0% | ₹0 cr |
| 12 Aug '26 | 1.27 | 1.27 | 1.18 | 1.18 | −0.06 | −4.84% | 0.03 cr | 95.3% | ₹0 cr |
| 11 Aug '26 | 1.27 | 1.27 | 1.24 | 1.24 | −0.06 | −4.62% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.42 | 1.42 | 1.30 | 1.30 | −0.06 | −4.41% | 0.00 cr | 96.7% | ₹0 cr |
| 07 Aug '26 | 1.32 | 1.42 | 1.32 | 1.36 | −0.02 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1.41 | 1.48 | 1.35 | 1.38 | −0.04 | −2.82% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1.56 | 1.56 | 1.42 | 1.42 | −0.07 | −4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1.60 | 1.60 | 1.46 | 1.49 | −0.04 | −2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.68 | 1.68 | 1.52 | 1.53 | −0.07 | −4.38% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1.50 | 1.63 | 1.49 | 1.60 | +0.04 | +2.56% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1.63 | 1.72 | 1.56 | 1.56 | −0.08 | −4.88% | 0.02 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1.71 | 1.79 | 1.63 | 1.64 | −0.07 | −4.09% | 0.03 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1.71 | 1.87 | 1.71 | 1.71 | −0.08 | −4.47% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1.88 | 1.88 | 1.79 | 1.79 | −0.09 | −4.79% | 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.
