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 | 0.31 | 0.32 | 0.31 | 0.32 | +0.01 | +3.23% | 0.17 cr | — | ₹0 cr |
| 03 Sep '26 | 0.31 | 0.32 | 0.31 | 0.31 | −0.01 | −3.13% | 0.14 cr | 56.1% | ₹0 cr |
| 02 Sep '26 | 0.33 | 0.33 | 0.31 | 0.32 | −0.01 | −3.03% | 0.20 cr | 61.4% | ₹0 cr |
| 01 Sep '26 | 0.32 | 0.33 | 0.32 | 0.33 | +0.01 | +3.13% | 0.09 cr | — | ₹0 cr |
| 31 Aug '26 | 0.33 | 0.34 | 0.32 | 0.32 | −0.01 | −3.03% | 0.24 cr | — | ₹0 cr |
| 28 Aug '26 | 0.33 | 0.33 | 0.32 | 0.33 | +0.00 | +0.00% | 0.11 cr | 66.1% | ₹0 cr |
| 27 Aug '26 | 0.33 | 0.33 | 0.32 | 0.33 | +0.00 | +0.00% | 0.19 cr | 64.9% | ₹0 cr |
| 26 Aug '26 | 0.32 | 0.34 | 0.32 | 0.33 | +0.01 | +3.13% | 0.25 cr | 64.4% | ₹0 cr |
| 25 Aug '26 | 0.33 | 0.34 | 0.32 | 0.32 | −0.02 | −5.88% | 0.30 cr | 71.0% | ₹0 cr |
| 24 Aug '26 | 0.34 | 0.34 | 0.33 | 0.34 | +0.01 | +3.03% | 0.07 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 0.34 | 0.34 | 0.33 | 0.33 | +0.00 | +0.00% | 0.11 cr | 58.9% | ₹0 cr |
| 20 Aug '26 | 0.34 | 0.34 | 0.33 | 0.33 | +0.00 | +0.00% | 0.13 cr | 52.8% | ₹0 cr |
| 19 Aug '26 | 0.34 | 0.34 | 0.32 | 0.33 | +0.00 | +0.00% | 0.11 cr | 79.2% | ₹0 cr |
| 18 Aug '26 | 0.34 | 0.34 | 0.32 | 0.33 | −0.01 | −2.94% | 0.49 cr | 50.1% | ₹0 cr |
| 17 Aug '26 | 0.34 | 0.34 | 0.33 | 0.34 | +0.01 | +3.03% | 0.09 cr | 57.2% | ₹0 cr |
| 14 Aug '26 | 0.33 | 0.34 | 0.33 | 0.33 | +0.00 | +0.00% | 0.14 cr | 60.8% | ₹0 cr |
| 13 Aug '26 | 0.33 | 0.34 | 0.33 | 0.33 | +0.00 | +0.00% | 0.13 cr | 54.5% | ₹0 cr |
| 12 Aug '26 | 0.34 | 0.35 | 0.33 | 0.33 | −0.01 | −2.94% | 0.22 cr | 89.5% | ₹0 cr |
| 11 Aug '26 | 0.34 | 0.35 | 0.33 | 0.34 | +0.00 | +0.00% | 0.26 cr | 50.6% | ₹0 cr |
| 10 Aug '26 | 0.35 | 0.35 | 0.33 | 0.34 | −0.01 | −2.86% | 0.17 cr | 51.2% | ₹0 cr |
| 07 Aug '26 | 0.35 | 0.35 | 0.34 | 0.35 | +0.01 | +2.94% | 0.09 cr | 60.1% | ₹0 cr |
| 06 Aug '26 | 0.35 | 0.35 | 0.34 | 0.34 | −0.01 | −2.86% | 0.09 cr | 52.4% | ₹0 cr |
| 05 Aug '26 | 0.34 | 0.35 | 0.34 | 0.35 | +0.01 | +2.94% | 0.16 cr | 54.5% | ₹0 cr |
| 04 Aug '26 | 0.34 | 0.34 | 0.33 | 0.34 | +0.00 | +0.00% | 0.24 cr | 86.9% | ₹0 cr |
| 03 Aug '26 | 0.35 | 0.35 | 0.34 | 0.34 | −0.01 | −2.86% | 0.28 cr | 64.5% | ₹0 cr |
| 31 Jul '26 | 0.34 | 0.35 | 0.33 | 0.35 | +0.01 | +2.94% | 0.21 cr | 66.2% | ₹0 cr |
| 30 Jul '26 | 0.35 | 0.35 | 0.34 | 0.34 | −0.01 | −2.86% | 0.22 cr | 69.8% | ₹0 cr |
| 29 Jul '26 | 0.35 | 0.35 | 0.34 | 0.35 | +0.01 | +2.94% | 0.21 cr | 78.3% | ₹0 cr |
| 28 Jul '26 | 0.34 | 0.35 | 0.34 | 0.34 | −0.01 | −2.86% | 0.16 cr | 62.6% | ₹0 cr |
| 27 Jul '26 | 0.36 | 0.36 | 0.35 | 0.35 | −0.01 | −2.78% | 0.13 cr | 95.3% | ₹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.
