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 | 0.75 | 0.76 | 0.69 | 0.71 | −0.04 | −5.33% | 0.56 cr | — | ₹0 cr |
| 03 Sep '26 | 0.73 | 0.77 | 0.72 | 0.75 | +0.03 | +4.17% | 0.40 cr | 73.6% | ₹0 cr |
| 02 Sep '26 | 0.70 | 0.73 | 0.62 | 0.72 | +0.03 | +4.35% | 1.48 cr | 52.6% | ₹1 cr |
| 01 Sep '26 | 0.71 | 0.72 | 0.69 | 0.69 | −0.03 | −4.17% | 0.28 cr | — | ₹0 cr |
| 31 Aug '26 | 0.77 | 0.77 | 0.71 | 0.72 | −0.04 | −5.26% | 0.18 cr | — | ₹0 cr |
| 28 Aug '26 | 0.80 | 0.82 | 0.75 | 0.76 | −0.03 | −3.80% | 0.28 cr | 64.0% | ₹0 cr |
| 27 Aug '26 | 0.80 | 0.81 | 0.74 | 0.79 | −0.01 | −1.25% | 0.24 cr | 56.4% | ₹0 cr |
| 26 Aug '26 | 0.81 | 0.82 | 0.79 | 0.80 | −0.01 | −1.23% | 0.18 cr | 48.0% | ₹0 cr |
| 25 Aug '26 | 0.83 | 0.84 | 0.80 | 0.81 | −0.02 | −2.41% | 0.26 cr | 61.2% | ₹0 cr |
| 24 Aug '26 | 0.81 | 0.83 | 0.81 | 0.83 | +0.01 | +1.22% | 0.13 cr | 67.6% | ₹0 cr |
| 21 Aug '26 | 0.84 | 0.85 | 0.81 | 0.82 | −0.03 | −3.53% | 0.23 cr | 74.8% | ₹0 cr |
| 20 Aug '26 | 0.87 | 0.87 | 0.84 | 0.85 | −0.02 | −2.30% | 0.17 cr | 70.3% | ₹0 cr |
| 19 Aug '26 | 0.92 | 0.92 | 0.86 | 0.87 | −0.04 | −4.40% | 0.22 cr | 67.3% | ₹0 cr |
| 18 Aug '26 | 0.95 | 0.95 | 0.80 | 0.91 | −0.04 | −4.21% | 0.53 cr | 57.9% | ₹0 cr |
| 17 Aug '26 | 1.00 | 1.01 | 0.93 | 0.95 | −0.03 | −3.06% | 0.45 cr | 62.5% | ₹0 cr |
| 14 Aug '26 | 1.02 | 1.02 | 0.96 | 0.98 | +0.03 | +3.16% | 0.51 cr | 80.2% | ₹0 cr |
| 13 Aug '26 | 0.84 | 0.96 | 0.81 | 0.95 | +0.11 | +13.10% | 1.41 cr | 80.7% | ₹1 cr |
| 12 Aug '26 | 0.85 | 0.87 | 0.80 | 0.84 | +0.00 | +0.00% | 0.58 cr | 76.3% | ₹0 cr |
| 11 Aug '26 | 0.77 | 0.85 | 0.76 | 0.84 | +0.06 | +7.69% | 0.65 cr | 77.8% | ₹1 cr |
| 10 Aug '26 | 0.79 | 0.82 | 0.71 | 0.78 | +0.00 | +0.00% | 0.65 cr | 59.5% | ₹1 cr |
| 07 Aug '26 | 0.74 | 0.79 | 0.71 | 0.78 | +0.07 | +9.86% | 0.56 cr | 75.4% | ₹0 cr |
| 06 Aug '26 | 0.65 | 0.71 | 0.64 | 0.71 | +0.06 | +9.23% | 0.56 cr | 65.6% | ₹0 cr |
| 05 Aug '26 | 0.66 | 0.66 | 0.63 | 0.65 | +0.00 | +0.00% | 0.15 cr | 63.6% | ₹0 cr |
| 04 Aug '26 | 0.65 | 0.67 | 0.62 | 0.65 | +0.00 | +0.00% | 0.42 cr | 74.4% | ₹0 cr |
| 03 Aug '26 | 0.65 | 0.66 | 0.64 | 0.65 | +0.00 | +0.00% | 0.10 cr | 66.6% | ₹0 cr |
| 31 Jul '26 | 0.66 | 0.67 | 0.64 | 0.65 | −0.01 | −1.52% | 0.17 cr | 84.4% | ₹0 cr |
| 30 Jul '26 | 0.69 | 0.69 | 0.64 | 0.66 | −0.03 | −4.35% | 0.29 cr | 63.4% | ₹0 cr |
| 29 Jul '26 | 0.70 | 0.70 | 0.67 | 0.69 | +0.00 | +0.00% | 0.17 cr | 73.3% | ₹0 cr |
| 28 Jul '26 | 0.70 | 0.70 | 0.68 | 0.69 | −0.01 | −1.43% | 0.21 cr | 83.8% | ₹0 cr |
| 27 Jul '26 | 0.72 | 0.72 | 0.69 | 0.70 | −0.01 | −1.41% | 0.11 cr | 62.1% | ₹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.
