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 | 1.18 | 1.20 | 1.15 | 1.19 | +0.02 | +1.71% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 1.22 | 1.23 | 1.14 | 1.17 | −0.03 | −2.50% | 0.02 cr | 86.5% | ₹0 cr |
| 02 Sep '26 | 1.24 | 1.24 | 1.18 | 1.20 | +0.01 | +0.84% | 0.02 cr | 74.8% | ₹0 cr |
| 01 Sep '26 | 1.26 | 1.29 | 1.06 | 1.19 | −0.02 | −1.65% | 0.06 cr | — | ₹0 cr |
| 31 Aug '26 | 1.13 | 1.26 | 1.10 | 1.21 | +0.09 | +8.04% | 0.10 cr | — | ₹0 cr |
| 28 Aug '26 | 1.13 | 1.13 | 1.08 | 1.12 | +0.00 | +0.00% | 0.02 cr | 73.1% | ₹0 cr |
| 27 Aug '26 | 1.14 | 1.14 | 1.11 | 1.12 | +0.00 | +0.00% | 0.01 cr | 85.6% | ₹0 cr |
| 26 Aug '26 | 1.14 | 1.14 | 1.10 | 1.12 | +0.00 | +0.00% | 0.04 cr | 62.8% | ₹0 cr |
| 25 Aug '26 | 1.16 | 1.16 | 1.11 | 1.12 | −0.02 | −1.75% | 0.02 cr | 83.0% | ₹0 cr |
| 24 Aug '26 | 1.18 | 1.18 | 1.11 | 1.14 | −0.02 | −1.72% | 0.02 cr | 67.0% | ₹0 cr |
| 21 Aug '26 | 1.14 | 1.22 | 1.13 | 1.16 | +0.03 | +2.65% | 0.04 cr | 64.2% | ₹0 cr |
| 20 Aug '26 | 1.15 | 1.17 | 1.12 | 1.13 | −0.02 | −1.74% | 0.02 cr | 88.7% | ₹0 cr |
| 19 Aug '26 | 1.15 | 1.18 | 1.11 | 1.15 | +0.01 | +0.88% | 0.02 cr | 79.8% | ₹0 cr |
| 18 Aug '26 | 1.20 | 1.20 | 1.14 | 1.14 | −0.03 | −2.56% | 0.03 cr | 77.2% | ₹0 cr |
| 17 Aug '26 | 1.20 | 1.21 | 1.16 | 1.17 | −0.02 | −1.68% | 0.02 cr | 91.7% | ₹0 cr |
| 14 Aug '26 | 1.20 | 1.22 | 1.16 | 1.19 | −0.01 | −0.83% | 0.01 cr | 80.2% | ₹0 cr |
| 13 Aug '26 | 1.20 | 1.26 | 1.17 | 1.20 | +0.02 | +1.69% | 0.02 cr | 87.4% | ₹0 cr |
| 12 Aug '26 | 1.19 | 1.20 | 1.17 | 1.18 | +0.00 | +0.00% | 0.02 cr | 86.6% | ₹0 cr |
| 11 Aug '26 | 1.20 | 1.20 | 1.17 | 1.18 | −0.01 | −0.84% | 0.01 cr | 84.5% | ₹0 cr |
| 10 Aug '26 | 1.20 | 1.20 | 1.17 | 1.19 | −0.01 | −0.83% | 0.01 cr | 85.3% | ₹0 cr |
| 07 Aug '26 | 1.19 | 1.21 | 1.15 | 1.20 | +0.02 | +1.69% | 0.02 cr | 90.6% | ₹0 cr |
| 06 Aug '26 | 1.23 | 1.23 | 1.12 | 1.18 | −0.05 | −4.07% | 0.05 cr | 90.4% | ₹0 cr |
| 05 Aug '26 | 1.21 | 1.23 | 1.21 | 1.23 | +0.00 | +0.00% | 0.01 cr | 69.6% | ₹0 cr |
| 04 Aug '26 | 1.24 | 1.24 | 1.22 | 1.23 | +0.01 | +0.82% | 0.01 cr | 91.2% | ₹0 cr |
| 03 Aug '26 | 1.27 | 1.27 | 1.20 | 1.22 | −0.05 | −3.94% | 0.06 cr | 78.7% | ₹0 cr |
| 31 Jul '26 | 1.27 | 1.27 | 1.25 | 1.27 | +0.01 | +0.79% | 0.01 cr | 71.5% | ₹0 cr |
| 30 Jul '26 | 1.26 | 1.28 | 1.25 | 1.26 | −0.01 | −0.79% | 0.01 cr | 73.0% | ₹0 cr |
| 29 Jul '26 | 1.29 | 1.29 | 1.25 | 1.27 | −0.01 | −0.78% | 0.01 cr | 83.2% | ₹0 cr |
| 28 Jul '26 | 1.26 | 1.28 | 1.26 | 1.28 | +0.02 | +1.59% | 0.02 cr | 73.8% | ₹0 cr |
| 27 Jul '26 | 1.29 | 1.29 | 1.21 | 1.26 | +0.00 | +0.00% | 0.01 cr | 77.8% | ₹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.
