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 | 0.54 | 0.56 | 0.54 | 0.55 | +0.01 | +1.85% | 0.27 cr | — | ₹0 cr |
| 03 Sep '26 | 0.54 | 0.56 | 0.54 | 0.54 | −0.01 | −1.82% | 0.14 cr | 74.4% | ₹0 cr |
| 02 Sep '26 | 0.57 | 0.57 | 0.53 | 0.55 | −0.02 | −3.51% | 0.34 cr | 64.1% | ₹0 cr |
| 01 Sep '26 | 0.58 | 0.58 | 0.56 | 0.57 | −0.01 | −1.72% | 0.22 cr | — | ₹0 cr |
| 31 Aug '26 | 0.58 | 0.59 | 0.57 | 0.58 | +0.01 | +1.75% | 0.10 cr | — | ₹0 cr |
| 28 Aug '26 | 0.59 | 0.59 | 0.57 | 0.57 | −0.02 | −3.39% | 0.12 cr | 65.8% | ₹0 cr |
| 27 Aug '26 | 0.58 | 0.59 | 0.57 | 0.59 | +0.01 | +1.72% | 0.08 cr | 85.5% | ₹0 cr |
| 26 Aug '26 | 0.57 | 0.59 | 0.57 | 0.58 | +0.01 | +1.75% | 0.11 cr | 70.9% | ₹0 cr |
| 25 Aug '26 | 0.58 | 0.59 | 0.57 | 0.57 | −0.01 | −1.72% | 0.15 cr | 61.5% | ₹0 cr |
| 24 Aug '26 | 0.57 | 0.59 | 0.56 | 0.58 | +0.01 | +1.75% | 0.20 cr | 55.0% | ₹0 cr |
| 21 Aug '26 | 0.57 | 0.57 | 0.54 | 0.57 | +0.00 | +0.00% | 0.38 cr | 51.8% | ₹0 cr |
| 20 Aug '26 | 0.58 | 0.59 | 0.57 | 0.57 | −0.01 | −1.72% | 0.25 cr | 64.3% | ₹0 cr |
| 19 Aug '26 | 0.60 | 0.61 | 0.58 | 0.58 | −0.02 | −3.33% | 0.17 cr | 74.1% | ₹0 cr |
| 18 Aug '26 | 0.61 | 0.61 | 0.60 | 0.60 | +0.00 | +0.00% | 0.09 cr | 70.8% | ₹0 cr |
| 17 Aug '26 | 0.60 | 0.62 | 0.59 | 0.60 | −0.01 | −1.64% | 0.09 cr | 69.1% | ₹0 cr |
| 14 Aug '26 | 0.60 | 0.61 | 0.59 | 0.61 | +0.01 | +1.67% | 0.17 cr | 63.5% | ₹0 cr |
| 13 Aug '26 | 0.61 | 0.61 | 0.59 | 0.60 | −0.01 | −1.64% | 0.14 cr | 54.8% | ₹0 cr |
| 12 Aug '26 | 0.57 | 0.62 | 0.57 | 0.61 | +0.04 | +7.02% | 0.54 cr | 71.4% | ₹0 cr |
| 11 Aug '26 | 0.58 | 0.59 | 0.57 | 0.57 | −0.01 | −1.72% | 0.12 cr | 58.3% | ₹0 cr |
| 10 Aug '26 | 0.59 | 0.59 | 0.58 | 0.58 | +0.00 | +0.00% | 0.15 cr | 67.4% | ₹0 cr |
| 07 Aug '26 | 0.59 | 0.60 | 0.58 | 0.58 | −0.02 | −3.33% | 0.14 cr | 66.2% | ₹0 cr |
| 06 Aug '26 | 0.59 | 0.60 | 0.58 | 0.60 | +0.02 | +3.45% | 0.12 cr | 59.0% | ₹0 cr |
| 05 Aug '26 | 0.59 | 0.60 | 0.58 | 0.58 | −0.01 | −1.69% | 0.14 cr | 68.9% | ₹0 cr |
| 04 Aug '26 | 0.61 | 0.61 | 0.58 | 0.59 | −0.01 | −1.67% | 0.17 cr | 65.8% | ₹0 cr |
| 03 Aug '26 | 0.60 | 0.61 | 0.60 | 0.60 | +0.00 | +0.00% | 0.09 cr | 74.0% | ₹0 cr |
| 31 Jul '26 | 0.59 | 0.61 | 0.59 | 0.60 | +0.00 | +0.00% | 0.11 cr | 88.1% | ₹0 cr |
| 30 Jul '26 | 0.60 | 0.61 | 0.59 | 0.60 | +0.00 | +0.00% | 0.07 cr | 75.5% | ₹0 cr |
| 29 Jul '26 | 0.60 | 0.61 | 0.59 | 0.60 | +0.00 | +0.00% | 0.19 cr | 67.2% | ₹0 cr |
| 28 Jul '26 | 0.61 | 0.61 | 0.58 | 0.60 | +0.01 | +1.69% | 0.38 cr | 68.0% | ₹0 cr |
| 27 Jul '26 | 0.59 | 0.63 | 0.57 | 0.59 | +0.01 | +1.72% | 0.33 cr | 66.1% | ₹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.
