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 | 0.44 | 0.45 | 0.43 | 0.44 | +0.00 | +0.00% | 0.48 cr | — | ₹0 cr |
| 03 Sep '26 | 0.45 | 0.46 | 0.43 | 0.44 | −0.01 | −2.22% | 0.43 cr | 48.9% | ₹0 cr |
| 02 Sep '26 | 0.46 | 0.46 | 0.44 | 0.45 | −0.01 | −2.17% | 0.29 cr | 58.4% | ₹0 cr |
| 01 Sep '26 | 0.46 | 0.46 | 0.45 | 0.46 | +0.00 | +0.00% | 0.13 cr | — | ₹0 cr |
| 31 Aug '26 | 0.47 | 0.47 | 0.43 | 0.46 | +0.00 | +0.00% | 0.56 cr | — | ₹0 cr |
| 28 Aug '26 | 0.46 | 0.47 | 0.46 | 0.46 | +0.00 | +0.00% | 0.18 cr | 52.9% | ₹0 cr |
| 27 Aug '26 | 0.46 | 0.47 | 0.45 | 0.46 | +0.00 | +0.00% | 0.31 cr | 53.8% | ₹0 cr |
| 26 Aug '26 | 0.46 | 0.47 | 0.46 | 0.46 | +0.00 | +0.00% | 0.21 cr | 54.7% | ₹0 cr |
| 25 Aug '26 | 0.46 | 0.47 | 0.46 | 0.46 | +0.00 | +0.00% | 0.16 cr | 64.6% | ₹0 cr |
| 24 Aug '26 | 0.47 | 0.48 | 0.46 | 0.46 | −0.02 | −4.17% | 0.46 cr | 65.7% | ₹0 cr |
| 21 Aug '26 | 0.47 | 0.49 | 0.47 | 0.48 | +0.01 | +2.13% | 0.27 cr | 58.8% | ₹0 cr |
| 20 Aug '26 | 0.48 | 0.49 | 0.47 | 0.47 | −0.01 | −2.08% | 0.26 cr | 42.4% | ₹0 cr |
| 19 Aug '26 | 0.48 | 0.48 | 0.47 | 0.48 | +0.00 | +0.00% | 0.24 cr | 62.1% | ₹0 cr |
| 18 Aug '26 | 0.46 | 0.48 | 0.46 | 0.48 | +0.02 | +4.35% | 0.30 cr | 63.9% | ₹0 cr |
| 17 Aug '26 | 0.46 | 0.48 | 0.46 | 0.46 | +0.00 | +0.00% | 0.23 cr | 49.7% | ₹0 cr |
| 14 Aug '26 | 0.47 | 0.47 | 0.46 | 0.46 | −0.01 | −2.13% | 0.19 cr | 76.4% | ₹0 cr |
| 13 Aug '26 | 0.47 | 0.48 | 0.46 | 0.47 | +0.00 | +0.00% | 0.17 cr | 68.5% | ₹0 cr |
| 12 Aug '26 | 0.49 | 0.50 | 0.46 | 0.47 | −0.02 | −4.08% | 0.54 cr | 42.3% | ₹0 cr |
| 11 Aug '26 | 0.50 | 0.51 | 0.48 | 0.49 | +0.00 | +0.00% | 0.32 cr | 43.5% | ₹0 cr |
| 10 Aug '26 | 0.47 | 0.52 | 0.47 | 0.49 | +0.03 | +6.52% | 0.65 cr | 46.8% | ₹0 cr |
| 07 Aug '26 | 0.47 | 0.47 | 0.46 | 0.46 | −0.01 | −2.13% | 0.30 cr | 53.7% | ₹0 cr |
| 06 Aug '26 | 0.48 | 0.48 | 0.47 | 0.47 | −0.01 | −2.08% | 0.26 cr | 60.9% | ₹0 cr |
| 05 Aug '26 | 0.48 | 0.48 | 0.47 | 0.48 | +0.00 | +0.00% | 0.18 cr | 76.9% | ₹0 cr |
| 04 Aug '26 | 0.49 | 0.49 | 0.46 | 0.48 | +0.00 | +0.00% | 0.58 cr | 26.0% | ₹0 cr |
| 03 Aug '26 | 0.48 | 0.50 | 0.47 | 0.48 | +0.00 | +0.00% | 0.26 cr | 61.6% | ₹0 cr |
| 31 Jul '26 | 0.48 | 0.50 | 0.47 | 0.48 | +0.01 | +2.13% | 0.37 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 0.48 | 0.48 | 0.46 | 0.47 | −0.01 | −2.08% | 0.37 cr | 69.0% | ₹0 cr |
| 29 Jul '26 | 0.49 | 0.49 | 0.48 | 0.48 | −0.01 | −2.04% | 0.36 cr | 61.5% | ₹0 cr |
| 28 Jul '26 | 0.52 | 0.52 | 0.49 | 0.49 | −0.02 | −3.92% | 0.44 cr | 40.9% | ₹0 cr |
| 27 Jul '26 | 0.53 | 0.54 | 0.50 | 0.51 | −0.02 | −3.77% | 0.20 cr | 76.8% | ₹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.
