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 | 0.55 | 0.56 | 0.54 | 0.56 | +0.01 | +1.82% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 0.55 | 0.55 | 0.53 | 0.55 | +0.02 | +3.77% | 0.03 cr | 66.9% | ₹0 cr |
| 02 Sep '26 | 0.51 | 0.53 | 0.51 | 0.53 | +0.02 | +3.92% | 0.02 cr | 69.6% | ₹0 cr |
| 01 Sep '26 | 0.52 | 0.53 | 0.50 | 0.51 | −0.01 | −1.92% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 0.51 | 0.52 | 0.49 | 0.52 | +0.02 | +4.00% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 0.49 | 0.51 | 0.49 | 0.50 | −0.01 | −1.96% | 0.02 cr | 68.7% | ₹0 cr |
| 27 Aug '26 | 0.51 | 0.53 | 0.51 | 0.51 | −0.02 | −3.77% | 0.03 cr | 92.4% | ₹0 cr |
| 26 Aug '26 | 0.56 | 0.56 | 0.53 | 0.53 | −0.02 | −3.64% | 0.01 cr | 88.4% | ₹0 cr |
| 25 Aug '26 | 0.57 | 0.59 | 0.55 | 0.55 | −0.02 | −3.51% | 0.02 cr | 97.8% | ₹0 cr |
| 24 Aug '26 | 0.58 | 0.59 | 0.57 | 0.57 | −0.03 | −5.00% | 0.01 cr | 99.9% | ₹0 cr |
| 21 Aug '26 | 0.62 | 0.62 | 0.60 | 0.60 | −0.03 | −4.76% | 0.03 cr | 81.1% | ₹0 cr |
| 20 Aug '26 | 0.64 | 0.67 | 0.63 | 0.63 | −0.03 | −4.55% | 0.02 cr | 44.3% | ₹0 cr |
| 19 Aug '26 | 0.69 | 0.69 | 0.65 | 0.66 | −0.02 | −2.94% | 0.09 cr | 92.9% | ₹0 cr |
| 18 Aug '26 | 0.70 | 0.70 | 0.66 | 0.68 | −0.01 | −1.45% | 0.04 cr | 74.9% | ₹0 cr |
| 17 Aug '26 | 0.70 | 0.70 | 0.66 | 0.69 | +0.00 | +0.00% | 0.07 cr | 89.4% | ₹0 cr |
| 14 Aug '26 | 0.67 | 0.70 | 0.60 | 0.69 | +0.04 | +6.15% | 0.05 cr | 89.5% | ₹0 cr |
| 13 Aug '26 | 0.62 | 0.66 | 0.61 | 0.65 | +0.04 | +6.56% | 0.03 cr | 94.2% | ₹0 cr |
| 12 Aug '26 | 0.61 | 0.62 | 0.55 | 0.61 | +0.03 | +5.17% | 0.03 cr | 75.2% | ₹0 cr |
| 11 Aug '26 | 0.61 | 0.62 | 0.54 | 0.58 | +0.01 | +1.75% | 0.03 cr | 80.2% | ₹0 cr |
| 10 Aug '26 | 0.53 | 0.58 | 0.50 | 0.57 | +0.04 | +7.55% | 0.02 cr | 74.3% | ₹0 cr |
| 07 Aug '26 | 0.53 | 0.53 | 0.51 | 0.53 | +0.00 | +0.00% | 0.01 cr | 90.6% | ₹0 cr |
| 06 Aug '26 | 0.52 | 0.53 | 0.50 | 0.53 | +0.01 | +1.92% | 0.01 cr | 82.4% | ₹0 cr |
| 05 Aug '26 | 0.51 | 0.52 | 0.49 | 0.52 | +0.01 | +1.96% | 0.01 cr | 77.7% | ₹0 cr |
| 04 Aug '26 | 0.49 | 0.51 | 0.48 | 0.51 | +0.02 | +4.08% | 0.02 cr | 80.8% | ₹0 cr |
| 03 Aug '26 | 0.47 | 0.51 | 0.47 | 0.49 | +0.00 | +0.00% | 0.02 cr | 64.6% | ₹0 cr |
| 31 Jul '26 | 0.48 | 0.50 | 0.47 | 0.49 | +0.01 | +2.08% | 0.04 cr | 75.2% | ₹0 cr |
| 30 Jul '26 | 0.47 | 0.48 | 0.47 | 0.48 | +0.01 | +2.13% | 0.00 cr | 76.8% | ₹0 cr |
| 29 Jul '26 | 0.46 | 0.47 | 0.46 | 0.47 | +0.00 | +0.00% | 0.01 cr | 77.3% | ₹0 cr |
| 28 Jul '26 | 0.47 | 0.49 | 0.46 | 0.47 | −0.01 | −2.08% | 0.01 cr | 56.7% | ₹0 cr |
| 27 Jul '26 | 0.48 | 0.49 | 0.47 | 0.48 | +0.00 | +0.00% | 0.01 cr | 70.9% | ₹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.
