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 | 1.98 | 2.04 | 1.98 | 2.04 | +0.06 | +3.03% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.98 | 2.04 | 1.98 | 1.98 | +0.00 | +0.00% | 0.00 cr | 64.0% | ₹0 cr |
| 02 Sep '26 | 1.99 | 2.05 | 1.82 | 1.98 | −0.01 | −0.50% | 0.01 cr | 64.2% | ₹0 cr |
| 01 Sep '26 | 1.98 | 2.05 | 1.76 | 1.99 | −0.01 | −0.50% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 2.00 | 2.05 | 1.97 | 2.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.15 | 2.15 | 1.95 | 2.00 | −0.05 | −2.44% | 0.00 cr | 85.1% | ₹0 cr |
| 27 Aug '26 | 2.02 | 2.07 | 2.02 | 2.05 | +0.04 | +1.99% | 0.00 cr | 98.5% | ₹0 cr |
| 26 Aug '26 | 2.02 | 2.06 | 2.00 | 2.01 | −0.01 | −0.50% | 0.00 cr | 67.1% | ₹0 cr |
| 25 Aug '26 | 2.01 | 2.07 | 2.01 | 2.02 | −0.02 | −0.98% | 0.00 cr | 90.5% | ₹0 cr |
| 24 Aug '26 | 2.01 | 2.11 | 2.00 | 2.04 | +0.02 | +0.99% | 0.00 cr | 78.1% | ₹0 cr |
| 21 Aug '26 | 2.04 | 2.14 | 2.00 | 2.02 | −0.02 | −0.98% | 0.01 cr | 82.4% | ₹0 cr |
| 20 Aug '26 | 1.95 | 2.05 | 1.95 | 2.04 | +0.04 | +2.00% | 0.00 cr | 80.5% | ₹0 cr |
| 19 Aug '26 | 2.05 | 2.05 | 1.90 | 2.00 | −0.05 | −2.44% | 0.01 cr | 92.4% | ₹0 cr |
| 18 Aug '26 | 2.04 | 2.05 | 1.85 | 2.05 | +0.01 | +0.49% | 0.01 cr | 71.4% | ₹0 cr |
| 17 Aug '26 | 2.12 | 2.12 | 2.00 | 2.04 | −0.08 | −3.77% | 0.01 cr | 87.5% | ₹0 cr |
| 14 Aug '26 | 2.15 | 2.15 | 2.07 | 2.12 | +0.03 | +1.44% | 0.00 cr | 84.1% | ₹0 cr |
| 13 Aug '26 | 2.10 | 2.15 | 2.01 | 2.09 | −0.05 | −2.34% | 0.00 cr | 68.0% | ₹0 cr |
| 12 Aug '26 | 2.16 | 2.16 | 2.09 | 2.14 | +0.02 | +0.94% | 0.00 cr | 65.7% | ₹0 cr |
| 11 Aug '26 | 2.18 | 2.18 | 2.06 | 2.12 | −0.03 | −1.40% | 0.01 cr | 57.0% | ₹0 cr |
| 10 Aug '26 | 2.17 | 2.17 | 2.08 | 2.15 | +0.08 | +3.86% | 0.01 cr | 88.1% | ₹0 cr |
| 07 Aug '26 | 2.09 | 2.17 | 2.05 | 2.07 | −0.03 | −1.43% | 0.00 cr | 79.5% | ₹0 cr |
| 06 Aug '26 | 2.13 | 2.18 | 2.07 | 2.10 | −0.01 | −0.47% | 0.00 cr | 86.7% | ₹0 cr |
| 05 Aug '26 | 2.09 | 2.16 | 2.09 | 2.11 | +0.02 | +0.96% | 0.00 cr | 87.0% | ₹0 cr |
| 04 Aug '26 | 2.16 | 2.16 | 2.04 | 2.09 | −0.06 | −2.79% | 0.01 cr | 86.1% | ₹0 cr |
| 03 Aug '26 | 2.10 | 2.18 | 2.10 | 2.15 | +0.05 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 2.14 | 2.24 | 2.10 | 2.10 | −0.04 | −1.87% | 0.00 cr | 94.4% | ₹0 cr |
| 30 Jul '26 | 2.05 | 2.15 | 2.05 | 2.14 | −0.01 | −0.47% | 0.00 cr | 75.5% | ₹0 cr |
| 29 Jul '26 | 2.11 | 2.20 | 2.07 | 2.15 | +0.04 | +1.90% | 0.00 cr | 89.0% | ₹0 cr |
| 28 Jul '26 | 2.05 | 2.13 | 2.05 | 2.11 | +0.00 | +0.00% | 0.00 cr | 81.0% | ₹0 cr |
| 27 Jul '26 | 2.15 | 2.15 | 2.05 | 2.11 | +0.01 | +0.48% | 0.00 cr | 99.1% | ₹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.
