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 | 1.26 | 1.33 | 1.23 | 1.25 | +0.01 | +0.81% | 0.12 cr | — | ₹0 cr |
| 03 Sep '26 | 1.28 | 1.33 | 1.22 | 1.24 | +0.00 | +0.00% | 0.14 cr | 73.3% | ₹0 cr |
| 02 Sep '26 | 1.19 | 1.36 | 1.15 | 1.24 | +0.06 | +5.08% | 0.34 cr | 64.3% | ₹0 cr |
| 01 Sep '26 | 1.17 | 1.20 | 1.12 | 1.18 | +0.05 | +4.42% | 0.42 cr | — | ₹0 cr |
| 31 Aug '26 | 1.04 | 1.16 | 1.02 | 1.13 | +0.10 | +9.71% | 0.57 cr | — | ₹1 cr |
| 28 Aug '26 | 1.02 | 1.08 | 1.00 | 1.03 | +0.03 | +3.00% | 0.58 cr | 92.9% | ₹1 cr |
| 27 Aug '26 | 1.02 | 1.02 | 0.99 | 1.00 | +0.00 | +0.00% | 0.01 cr | 87.5% | ₹0 cr |
| 26 Aug '26 | 1.02 | 1.02 | 0.99 | 1.00 | +0.00 | +0.00% | 0.03 cr | 71.7% | ₹0 cr |
| 25 Aug '26 | 1.03 | 1.03 | 0.90 | 1.00 | −0.03 | −2.91% | 0.09 cr | 82.5% | ₹0 cr |
| 24 Aug '26 | 1.00 | 1.03 | 0.99 | 1.03 | +0.02 | +1.98% | 0.05 cr | 71.4% | ₹0 cr |
| 21 Aug '26 | 1.00 | 1.03 | 1.00 | 1.01 | −0.01 | −0.98% | 0.02 cr | 87.2% | ₹0 cr |
| 20 Aug '26 | 1.02 | 1.02 | 1.00 | 1.02 | +0.00 | +0.00% | 0.01 cr | 86.0% | ₹0 cr |
| 19 Aug '26 | 1.02 | 1.02 | 1.00 | 1.02 | +0.00 | +0.00% | 0.01 cr | 98.7% | ₹0 cr |
| 18 Aug '26 | 1.02 | 1.02 | 0.97 | 1.02 | +0.03 | +3.03% | 0.03 cr | 75.8% | ₹0 cr |
| 17 Aug '26 | 1.02 | 1.04 | 0.98 | 0.99 | −0.03 | −2.94% | 0.04 cr | 89.9% | ₹0 cr |
| 14 Aug '26 | 1.03 | 1.04 | 1.01 | 1.02 | +0.00 | +0.00% | 0.02 cr | 76.1% | ₹0 cr |
| 13 Aug '26 | 1.04 | 1.04 | 1.01 | 1.02 | +0.00 | +0.00% | 0.02 cr | 81.5% | ₹0 cr |
| 12 Aug '26 | 1.03 | 1.05 | 1.00 | 1.02 | −0.02 | −1.92% | 0.04 cr | 80.0% | ₹0 cr |
| 11 Aug '26 | 1.05 | 1.06 | 1.02 | 1.04 | −0.01 | −0.95% | 0.05 cr | 77.6% | ₹0 cr |
| 10 Aug '26 | 1.05 | 1.07 | 1.02 | 1.05 | −0.01 | −0.94% | 0.03 cr | 76.0% | ₹0 cr |
| 07 Aug '26 | 1.06 | 1.07 | 1.05 | 1.06 | +0.01 | +0.95% | 0.04 cr | 76.0% | ₹0 cr |
| 06 Aug '26 | 1.07 | 1.07 | 1.04 | 1.05 | +0.00 | +0.00% | 0.03 cr | 69.4% | ₹0 cr |
| 05 Aug '26 | 1.08 | 1.08 | 1.03 | 1.05 | +0.00 | +0.00% | 0.03 cr | 83.7% | ₹0 cr |
| 04 Aug '26 | 1.04 | 1.06 | 1.02 | 1.05 | +0.02 | +1.94% | 0.05 cr | 81.2% | ₹0 cr |
| 03 Aug '26 | 1.02 | 1.04 | 1.01 | 1.03 | −0.01 | −0.96% | 0.03 cr | 84.8% | ₹0 cr |
| 31 Jul '26 | 1.05 | 1.05 | 0.99 | 1.04 | +0.00 | +0.00% | 0.03 cr | 73.2% | ₹0 cr |
| 30 Jul '26 | 1.04 | 1.05 | 1.02 | 1.04 | +0.01 | +0.97% | 0.02 cr | 80.2% | ₹0 cr |
| 29 Jul '26 | 1.03 | 1.05 | 1.01 | 1.03 | +0.01 | +0.98% | 0.02 cr | 68.4% | ₹0 cr |
| 28 Jul '26 | 1.04 | 1.05 | 1.01 | 1.02 | −0.02 | −1.92% | 0.03 cr | 79.1% | ₹0 cr |
| 27 Jul '26 | 1.02 | 1.05 | 1.02 | 1.04 | +0.02 | +1.96% | 0.02 cr | 79.2% | ₹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.
