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 | 1.12 | 1.13 | +0.00 | +0.00% | 0.03 cr | — | ₹0 cr |
| 03 Sep '26 | 1.14 | 1.14 | 1.12 | 1.13 | +0.00 | +0.00% | 0.03 cr | 83.0% | ₹0 cr |
| 02 Sep '26 | 1.15 | 1.15 | 1.13 | 1.13 | −0.02 | −1.74% | 0.02 cr | 86.2% | ₹0 cr |
| 01 Sep '26 | 1.14 | 1.16 | 1.12 | 1.15 | +0.02 | +1.77% | 0.07 cr | — | ₹0 cr |
| 31 Aug '26 | 1.14 | 1.15 | 1.12 | 1.13 | +0.00 | +0.00% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 1.12 | 1.15 | 1.12 | 1.13 | +0.00 | +0.00% | 0.01 cr | 72.3% | ₹0 cr |
| 27 Aug '26 | 1.14 | 1.14 | 1.12 | 1.13 | +0.00 | +0.00% | 0.03 cr | 80.0% | ₹0 cr |
| 26 Aug '26 | 1.15 | 1.15 | 1.11 | 1.13 | +0.00 | +0.00% | 0.05 cr | 90.1% | ₹0 cr |
| 25 Aug '26 | 1.12 | 1.14 | 1.11 | 1.13 | +0.01 | +0.89% | 0.02 cr | 78.9% | ₹0 cr |
| 24 Aug '26 | 1.16 | 1.17 | 1.10 | 1.12 | −0.02 | −1.75% | 0.04 cr | 84.4% | ₹0 cr |
| 21 Aug '26 | 1.16 | 1.16 | 1.13 | 1.14 | −0.01 | −0.87% | 0.02 cr | 90.7% | ₹0 cr |
| 20 Aug '26 | 1.14 | 1.16 | 1.14 | 1.15 | +0.00 | +0.00% | 0.01 cr | 38.5% | ₹0 cr |
| 19 Aug '26 | 1.14 | 1.17 | 1.13 | 1.15 | +0.00 | +0.00% | 0.02 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 1.13 | 1.18 | 1.13 | 1.15 | +0.01 | +0.88% | 0.02 cr | 63.8% | ₹0 cr |
| 17 Aug '26 | 1.14 | 1.17 | 1.13 | 1.14 | +0.00 | +0.00% | 0.02 cr | 77.0% | ₹0 cr |
| 14 Aug '26 | 1.17 | 1.19 | 1.12 | 1.14 | +0.00 | +0.00% | 0.03 cr | 63.4% | ₹0 cr |
| 13 Aug '26 | 1.15 | 1.15 | 1.13 | 1.14 | +0.00 | +0.00% | 0.02 cr | 66.7% | ₹0 cr |
| 12 Aug '26 | 1.12 | 1.15 | 1.10 | 1.14 | +0.02 | +1.79% | 0.14 cr | 92.1% | ₹0 cr |
| 11 Aug '26 | 1.14 | 1.15 | 1.12 | 1.12 | −0.01 | −0.88% | 0.03 cr | 64.1% | ₹0 cr |
| 10 Aug '26 | 1.14 | 1.14 | 1.12 | 1.13 | −0.01 | −0.88% | 0.02 cr | 95.9% | ₹0 cr |
| 07 Aug '26 | 1.13 | 1.15 | 1.13 | 1.14 | +0.00 | +0.00% | 0.02 cr | 72.6% | ₹0 cr |
| 06 Aug '26 | 1.15 | 1.15 | 1.13 | 1.14 | −0.01 | −0.87% | 0.02 cr | 68.6% | ₹0 cr |
| 05 Aug '26 | 1.13 | 1.15 | 1.13 | 1.15 | +0.01 | +0.88% | 0.02 cr | 72.8% | ₹0 cr |
| 04 Aug '26 | 1.16 | 1.16 | 1.14 | 1.14 | +0.00 | +0.00% | 0.03 cr | 86.2% | ₹0 cr |
| 03 Aug '26 | 1.16 | 1.17 | 1.14 | 1.14 | −0.01 | −0.87% | 0.07 cr | 72.5% | ₹0 cr |
| 31 Jul '26 | 1.18 | 1.19 | 1.14 | 1.15 | +0.00 | +0.00% | 0.14 cr | 68.4% | ₹0 cr |
| 30 Jul '26 | 1.15 | 1.19 | 1.14 | 1.15 | −0.01 | −0.86% | 0.07 cr | 86.2% | ₹0 cr |
| 29 Jul '26 | 1.19 | 1.23 | 1.14 | 1.16 | −0.02 | −1.69% | 0.06 cr | 76.0% | ₹0 cr |
| 28 Jul '26 | 1.16 | 1.22 | 1.15 | 1.18 | +0.02 | +1.72% | 0.09 cr | 50.9% | ₹0 cr |
| 27 Jul '26 | 1.13 | 1.17 | 1.11 | 1.16 | +0.04 | +3.57% | 0.06 cr | 79.9% | ₹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.
