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 | 0.80 | 0.80 | 0.78 | 0.78 | −0.02 | −2.50% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 0.77 | 0.81 | 0.77 | 0.80 | +0.03 | +3.90% | 0.00 cr | 78.9% | ₹0 cr |
| 02 Sep '26 | 0.82 | 0.82 | 0.77 | 0.77 | −0.05 | −6.10% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 0.82 | 0.82 | 0.81 | 0.82 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 0.77 | 0.83 | 0.77 | 0.82 | +0.05 | +6.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 0.77 | 0.79 | 0.77 | 0.77 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 0.85 | 0.85 | 0.63 | 0.77 | +0.00 | +0.00% | 0.00 cr | 66.8% | ₹0 cr |
| 26 Aug '26 | 0.78 | 0.78 | 0.77 | 0.77 | +0.01 | +1.32% | 0.00 cr | 97.6% | ₹0 cr |
| 25 Aug '26 | 0.75 | 0.76 | 0.75 | 0.76 | +0.01 | +1.33% | 0.00 cr | 86.7% | ₹0 cr |
| 24 Aug '26 | 0.80 | 0.80 | 0.75 | 0.75 | −0.06 | −7.41% | 0.00 cr | 91.2% | ₹0 cr |
| 21 Aug '26 | 0.86 | 0.86 | 0.81 | 0.81 | −0.05 | −5.81% | 0.00 cr | 94.9% | ₹0 cr |
| 20 Aug '26 | 0.88 | 0.88 | 0.85 | 0.86 | +0.06 | +7.50% | 0.01 cr | 80.8% | ₹0 cr |
| 19 Aug '26 | 0.80 | 0.80 | 0.80 | 0.80 | +0.00 | +0.00% | 0.01 cr | 86.7% | ₹0 cr |
| 18 Aug '26 | 0.81 | 0.81 | 0.80 | 0.80 | −0.01 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 0.81 | 0.81 | 0.81 | 0.81 | +0.00 | +0.00% | 0.01 cr | 88.4% | ₹0 cr |
| 14 Aug '26 | 0.81 | 0.81 | 0.81 | 0.81 | −0.01 | −1.22% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 0.80 | 0.82 | 0.80 | 0.82 | +0.05 | +6.49% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 0.76 | 0.77 | 0.76 | 0.77 | +0.01 | +1.32% | 0.02 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 0.74 | 0.78 | 0.74 | 0.76 | +0.02 | +2.70% | 0.00 cr | 90.0% | ₹0 cr |
| 10 Aug '26 | 0.70 | 0.74 | 0.70 | 0.74 | +0.04 | +5.71% | 0.00 cr | 94.5% | ₹0 cr |
| 07 Aug '26 | 0.69 | 0.73 | 0.69 | 0.70 | +0.02 | +2.94% | 0.01 cr | 93.6% | ₹0 cr |
| 06 Aug '26 | 0.74 | 0.74 | 0.68 | 0.68 | −0.06 | −8.11% | 0.01 cr | 94.3% | ₹0 cr |
| 05 Aug '26 | 0.70 | 0.74 | 0.70 | 0.74 | +0.04 | +5.71% | 0.01 cr | 97.3% | ₹0 cr |
| 04 Aug '26 | 0.73 | 0.73 | 0.70 | 0.70 | −0.03 | −4.11% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 0.70 | 0.73 | 0.70 | 0.73 | +0.04 | +5.80% | 0.00 cr | 97.0% | ₹0 cr |
| 31 Jul '26 | 0.69 | 0.69 | 0.69 | 0.69 | +0.00 | +0.00% | 0.00 cr | 85.8% | ₹0 cr |
| 30 Jul '26 | 0.66 | 0.69 | 0.66 | 0.69 | +0.04 | +6.15% | 0.01 cr | 75.4% | ₹0 cr |
| 29 Jul '26 | 0.72 | 0.73 | 0.65 | 0.65 | −0.07 | −9.72% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 0.73 | 0.73 | 0.66 | 0.72 | −0.01 | −1.37% | 0.01 cr | 92.5% | ₹0 cr |
| 27 Jul '26 | 0.74 | 0.74 | 0.73 | 0.73 | −0.01 | −1.35% | 0.00 cr | 87.7% | ₹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.
