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 | 1.27 | 1.28 | 1.15 | 1.21 | −0.05 | −3.97% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 1.27 | 1.27 | 1.24 | 1.26 | −0.01 | −0.79% | 0.00 cr | 77.9% | ₹0 cr |
| 02 Sep '26 | 1.28 | 1.28 | 1.24 | 1.27 | +0.02 | +1.60% | 0.00 cr | 98.5% | ₹0 cr |
| 01 Sep '26 | 1.25 | 1.27 | 1.22 | 1.25 | −0.03 | −2.34% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 1.27 | 1.29 | 1.25 | 1.28 | +0.02 | +1.59% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.29 | 1.29 | 1.24 | 1.26 | −0.01 | −0.79% | 0.00 cr | 83.1% | ₹0 cr |
| 27 Aug '26 | 1.25 | 1.29 | 1.23 | 1.27 | +0.00 | +0.00% | 0.01 cr | 67.3% | ₹0 cr |
| 26 Aug '26 | 1.27 | 1.29 | 1.22 | 1.27 | −0.03 | −2.31% | 0.01 cr | 77.3% | ₹0 cr |
| 25 Aug '26 | 1.29 | 1.38 | 1.20 | 1.30 | +0.04 | +3.17% | 0.03 cr | 80.3% | ₹0 cr |
| 24 Aug '26 | 1.20 | 1.29 | 1.20 | 1.26 | +0.01 | +0.80% | 0.01 cr | 77.4% | ₹0 cr |
| 21 Aug '26 | 1.27 | 1.28 | 1.22 | 1.25 | −0.01 | −0.79% | 0.00 cr | 87.4% | ₹0 cr |
| 20 Aug '26 | 1.45 | 1.45 | 1.22 | 1.26 | −0.09 | −6.67% | 0.02 cr | 64.0% | ₹0 cr |
| 19 Aug '26 | 1.31 | 1.50 | 1.29 | 1.35 | −0.02 | −1.46% | 0.02 cr | 72.8% | ₹0 cr |
| 18 Aug '26 | 1.45 | 1.47 | 1.32 | 1.37 | +0.03 | +2.24% | 0.02 cr | 91.0% | ₹0 cr |
| 17 Aug '26 | 1.40 | 1.42 | 1.30 | 1.34 | +0.00 | +0.00% | 0.01 cr | 81.1% | ₹0 cr |
| 14 Aug '26 | 1.32 | 1.34 | 1.21 | 1.34 | +0.12 | +9.84% | 0.03 cr | 93.8% | ₹0 cr |
| 13 Aug '26 | 1.19 | 1.23 | 1.15 | 1.22 | +0.04 | +3.39% | 0.01 cr | 80.6% | ₹0 cr |
| 12 Aug '26 | 1.22 | 1.24 | 1.18 | 1.18 | −0.02 | −1.67% | 0.00 cr | 70.0% | ₹0 cr |
| 11 Aug '26 | 1.23 | 1.23 | 1.20 | 1.20 | −0.01 | −0.83% | 0.00 cr | 85.6% | ₹0 cr |
| 10 Aug '26 | 1.22 | 1.30 | 1.16 | 1.21 | +0.01 | +0.83% | 0.01 cr | 72.9% | ₹0 cr |
| 07 Aug '26 | 1.22 | 1.22 | 1.18 | 1.20 | −0.01 | −0.83% | 0.00 cr | 88.4% | ₹0 cr |
| 06 Aug '26 | 1.20 | 1.23 | 1.16 | 1.21 | +0.01 | +0.83% | 0.01 cr | 90.7% | ₹0 cr |
| 05 Aug '26 | 1.24 | 1.24 | 1.17 | 1.20 | +0.00 | +0.00% | 0.00 cr | 74.4% | ₹0 cr |
| 04 Aug '26 | 1.21 | 1.25 | 1.17 | 1.20 | −0.03 | −2.44% | 0.01 cr | 77.6% | ₹0 cr |
| 03 Aug '26 | 1.25 | 1.25 | 1.17 | 1.23 | +0.02 | +1.65% | 0.01 cr | 88.8% | ₹0 cr |
| 31 Jul '26 | 1.25 | 1.28 | 1.16 | 1.21 | −0.01 | −0.82% | 0.02 cr | 71.1% | ₹0 cr |
| 30 Jul '26 | 1.31 | 1.31 | 1.21 | 1.22 | −0.03 | −2.40% | 0.01 cr | 67.8% | ₹0 cr |
| 29 Jul '26 | 1.27 | 1.27 | 1.15 | 1.25 | +0.04 | +3.31% | 0.01 cr | 64.9% | ₹0 cr |
| 28 Jul '26 | 1.25 | 1.31 | 1.19 | 1.21 | −0.04 | −3.20% | 0.00 cr | 78.2% | ₹0 cr |
| 27 Jul '26 | 1.23 | 1.26 | 1.15 | 1.25 | +0.04 | +3.31% | 0.00 cr | 89.7% | ₹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.
