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 | 1.99 | 1.99 | 1.91 | 1.93 | −0.08 | −3.98% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 2.03 | 2.03 | 1.92 | 2.01 | −0.01 | −0.50% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.98 | 2.03 | 1.86 | 2.02 | +0.08 | +4.12% | 0.02 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 2.14 | 2.14 | 1.94 | 1.94 | −0.10 | −4.90% | 0.04 cr | — | ₹0 cr |
| 31 Aug '26 | 2.04 | 2.04 | 2.04 | 2.04 | +0.09 | +4.62% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 1.95 | 1.95 | 1.95 | 1.95 | +0.03 | +1.56% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1.92 | 1.92 | 1.92 | 1.92 | +0.03 | +1.59% | 0.02 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.91 | 1.91 | 1.88 | 1.89 | −0.02 | −1.05% | 0.02 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.91 | 1.91 | 1.91 | 1.91 | −0.03 | −1.55% | 0.04 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.94 | 1.94 | 1.94 | 1.94 | −0.03 | −1.52% | 0.02 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 2.02 | 2.02 | 1.97 | 1.97 | −0.04 | −1.99% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 2.01 | 2.01 | 2.01 | 2.01 | +0.03 | +1.52% | 0.03 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1.98 | 1.98 | 1.98 | 1.98 | +0.03 | +1.54% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.95 | 1.98 | 1.95 | 1.95 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1.95 | 1.95 | 1.95 | 1.95 | +0.03 | +1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.92 | 1.92 | 1.90 | 1.92 | +0.03 | +1.59% | 0.02 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1.89 | 1.89 | 1.89 | 1.89 | +0.03 | +1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.91 | 1.91 | 1.85 | 1.86 | −0.02 | −1.06% | 0.02 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1.89 | 1.89 | 1.88 | 1.88 | −0.03 | −1.57% | 0.02 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.91 | 1.91 | 1.91 | 1.91 | −0.03 | −1.55% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1.94 | 1.94 | 1.94 | 1.94 | −0.03 | −1.52% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1.97 | 2.01 | 1.97 | 1.97 | −0.04 | −1.99% | 0.04 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 2.01 | 2.01 | 2.01 | 2.01 | −0.04 | −1.95% | 0.03 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 2.05 | 2.05 | 2.05 | 2.05 | −0.04 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 2.09 | 2.09 | 2.09 | 2.09 | −0.04 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 2.13 | 2.13 | 2.13 | 2.13 | −0.04 | −1.84% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 2.21 | 2.21 | 2.17 | 2.17 | −0.04 | −1.81% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 2.21 | 2.21 | 2.21 | 2.21 | +0.04 | +1.84% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 2.17 | 2.17 | 2.17 | 2.17 | +0.04 | +1.88% | 0.06 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 2.13 | 2.13 | 2.13 | 2.13 | +0.04 | +1.91% | 0.04 cr | 100.0% | ₹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.
