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 | 1.33 | 1.40 | 1.33 | 1.35 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.32 | 1.48 | 1.32 | 1.35 | +0.00 | +0.00% | 0.01 cr | 57.3% | ₹0 cr |
| 02 Sep '26 | 1.34 | 1.38 | 1.31 | 1.35 | −0.03 | −2.17% | 0.00 cr | 74.4% | ₹0 cr |
| 01 Sep '26 | 1.37 | 1.39 | 1.30 | 1.38 | +0.04 | +2.99% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 1.39 | 1.39 | 1.25 | 1.34 | −0.03 | −2.19% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.30 | 1.38 | 1.27 | 1.37 | +0.07 | +5.38% | 0.00 cr | 84.1% | ₹0 cr |
| 27 Aug '26 | 1.40 | 1.47 | 1.16 | 1.30 | −0.08 | −5.80% | 0.02 cr | 63.1% | ₹0 cr |
| 26 Aug '26 | 1.35 | 1.41 | 1.35 | 1.38 | +0.02 | +1.47% | 0.01 cr | 68.8% | ₹0 cr |
| 25 Aug '26 | 1.45 | 1.47 | 1.23 | 1.36 | −0.06 | −4.23% | 0.01 cr | 74.7% | ₹0 cr |
| 24 Aug '26 | 1.44 | 1.49 | 1.41 | 1.42 | +0.00 | +0.00% | 0.01 cr | 80.8% | ₹0 cr |
| 21 Aug '26 | 1.40 | 1.45 | 1.36 | 1.42 | −0.01 | −0.70% | 0.01 cr | 62.5% | ₹0 cr |
| 20 Aug '26 | 1.62 | 1.64 | 1.31 | 1.43 | −0.16 | −10.06% | 0.06 cr | 57.1% | ₹0 cr |
| 19 Aug '26 | 1.55 | 1.65 | 1.50 | 1.59 | +0.04 | +2.58% | 0.02 cr | 69.6% | ₹0 cr |
| 18 Aug '26 | 1.55 | 1.64 | 1.50 | 1.55 | +0.00 | +0.00% | 0.01 cr | 70.4% | ₹0 cr |
| 17 Aug '26 | 1.68 | 1.68 | 1.53 | 1.55 | +0.00 | +0.00% | 0.01 cr | 78.5% | ₹0 cr |
| 14 Aug '26 | 1.47 | 1.80 | 1.47 | 1.55 | +0.05 | +3.33% | 0.03 cr | 65.8% | ₹0 cr |
| 13 Aug '26 | 1.50 | 1.59 | 1.47 | 1.50 | −0.01 | −0.66% | 0.01 cr | 81.2% | ₹0 cr |
| 12 Aug '26 | 1.59 | 1.59 | 1.50 | 1.51 | −0.02 | −1.31% | 0.00 cr | 86.5% | ₹0 cr |
| 11 Aug '26 | 1.47 | 1.62 | 1.45 | 1.53 | +0.06 | +4.08% | 0.01 cr | 81.7% | ₹0 cr |
| 10 Aug '26 | 1.50 | 1.50 | 1.45 | 1.47 | −0.03 | −2.00% | 0.01 cr | 94.4% | ₹0 cr |
| 07 Aug '26 | 1.50 | 1.55 | 1.42 | 1.50 | −0.02 | −1.32% | 0.01 cr | 67.7% | ₹0 cr |
| 06 Aug '26 | 1.55 | 1.59 | 1.50 | 1.52 | +0.00 | +0.00% | 0.01 cr | 78.5% | ₹0 cr |
| 05 Aug '26 | 1.49 | 1.60 | 1.48 | 1.52 | +0.03 | +2.01% | 0.01 cr | 78.9% | ₹0 cr |
| 04 Aug '26 | 1.53 | 1.65 | 1.46 | 1.49 | −0.01 | −0.67% | 0.01 cr | 91.2% | ₹0 cr |
| 03 Aug '26 | 1.38 | 1.65 | 1.38 | 1.50 | +0.12 | +8.70% | 0.01 cr | 83.2% | ₹0 cr |
| 31 Jul '26 | 1.43 | 1.46 | 1.27 | 1.38 | −0.08 | −5.48% | 0.01 cr | 51.5% | ₹0 cr |
| 30 Jul '26 | 1.48 | 1.48 | 1.42 | 1.46 | +0.02 | +1.39% | 0.00 cr | 76.9% | ₹0 cr |
| 29 Jul '26 | 1.45 | 1.50 | 1.34 | 1.44 | −0.03 | −2.04% | 0.01 cr | 79.8% | ₹0 cr |
| 28 Jul '26 | 1.50 | 1.50 | 1.45 | 1.47 | −0.01 | −0.68% | 0.00 cr | 75.1% | ₹0 cr |
| 27 Jul '26 | 1.47 | 1.50 | 1.46 | 1.48 | +0.01 | +0.68% | 0.00 cr | 62.4% | ₹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.
