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 | 1.05 | 1.10 | 1.05 | 1.08 | +0.03 | +2.86% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 1.18 | 1.18 | 1.05 | 1.05 | +0.01 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.07 | 1.07 | 1.04 | 1.04 | −0.03 | −2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1.06 | 1.08 | 1.06 | 1.07 | −0.03 | −2.73% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1.09 | 1.10 | 1.05 | 1.10 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.05 | 1.10 | 1.05 | 1.10 | +0.05 | +4.76% | 0.00 cr | 99.6% | ₹0 cr |
| 27 Aug '26 | 1.05 | 1.08 | 1.05 | 1.05 | −0.01 | −0.94% | 0.01 cr | 88.9% | ₹0 cr |
| 26 Aug '26 | 1.08 | 1.08 | 1.06 | 1.06 | −0.03 | −2.75% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.12 | 1.12 | 1.09 | 1.09 | +0.04 | +3.81% | 0.02 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.02 | 1.07 | 1.00 | 1.05 | +0.15 | +16.67% | 0.04 cr | 96.0% | ₹0 cr |
| 21 Aug '26 | 1.14 | 1.14 | 0.90 | 0.90 | −0.19 | −17.43% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.18 | 1.18 | 1.09 | 1.09 | +0.00 | +0.00% | 0.01 cr | 91.8% | ₹0 cr |
| 19 Aug '26 | 1.06 | 1.10 | 1.05 | 1.09 | +0.03 | +2.83% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.06 | 1.06 | 1.04 | 1.06 | +0.02 | +1.92% | 0.00 cr | 81.7% | ₹0 cr |
| 17 Aug '26 | 1.11 | 1.11 | 1.04 | 1.04 | −0.01 | −0.95% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.10 | 1.10 | 1.05 | 1.05 | −0.02 | −1.87% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1.06 | 1.07 | 1.06 | 1.07 | +0.01 | +0.94% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.01 | 1.06 | 0.97 | 1.06 | −0.01 | −0.93% | 0.01 cr | 93.8% | ₹0 cr |
| 11 Aug '26 | 1.07 | 1.07 | 1.01 | 1.07 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.03 | 1.07 | 1.02 | 1.07 | +0.05 | +4.90% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1.10 | 1.10 | 1.02 | 1.02 | −0.08 | −7.27% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1.00 | 1.11 | 1.00 | 1.10 | +0.10 | +10.00% | 0.01 cr | 97.8% | ₹0 cr |
| 05 Aug '26 | 1.00 | 1.00 | 0.98 | 1.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 0.99 | 1.03 | 0.99 | 1.00 | +0.01 | +1.01% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 0.91 | 0.99 | 0.91 | 0.99 | +0.08 | +8.79% | 0.01 cr | 94.1% | ₹0 cr |
| 31 Jul '26 | 1.03 | 1.03 | 0.91 | 0.91 | +0.00 | +0.00% | 0.01 cr | 96.0% | ₹0 cr |
| 30 Jul '26 | 0.89 | 0.91 | 0.88 | 0.91 | +0.13 | +16.67% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 0.91 | 0.93 | 0.78 | 0.78 | −0.13 | −14.29% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 0.98 | 0.98 | 0.91 | 0.91 | −0.07 | −7.14% | 0.00 cr | 70.8% | ₹0 cr |
| 27 Jul '26 | 0.99 | 0.99 | 0.98 | 0.98 | −0.01 | −1.01% | 0.00 cr | 98.9% | ₹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.
