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 | 1.32 | 1.38 | 1.32 | 1.38 | +0.06 | +4.55% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 1.37 | 1.41 | 1.28 | 1.32 | −0.04 | −2.94% | 0.01 cr | 66.3% | ₹0 cr |
| 02 Sep '26 | 1.31 | 1.37 | 1.31 | 1.36 | +0.01 | +0.74% | 0.00 cr | 80.9% | ₹0 cr |
| 01 Sep '26 | 1.38 | 1.39 | 1.25 | 1.35 | −0.02 | −1.46% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 1.41 | 1.41 | 1.23 | 1.37 | −0.02 | −1.44% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.24 | 1.40 | 1.24 | 1.39 | +0.14 | +11.20% | 0.02 cr | 82.9% | ₹0 cr |
| 27 Aug '26 | 1.33 | 1.35 | 1.16 | 1.25 | −0.08 | −6.02% | 0.01 cr | 76.5% | ₹0 cr |
| 26 Aug '26 | 1.36 | 1.37 | 1.32 | 1.33 | −0.01 | −0.75% | 0.01 cr | 58.4% | ₹0 cr |
| 25 Aug '26 | 1.34 | 1.43 | 1.32 | 1.34 | +0.01 | +0.75% | 0.00 cr | 80.1% | ₹0 cr |
| 24 Aug '26 | 1.41 | 1.41 | 1.32 | 1.33 | −0.01 | −0.75% | 0.00 cr | 84.5% | ₹0 cr |
| 21 Aug '26 | 1.37 | 1.42 | 1.33 | 1.34 | −0.03 | −2.19% | 0.01 cr | 86.6% | ₹0 cr |
| 20 Aug '26 | 1.37 | 1.37 | 1.35 | 1.37 | +0.02 | +1.48% | 0.00 cr | 99.2% | ₹0 cr |
| 19 Aug '26 | 1.37 | 1.37 | 1.34 | 1.35 | +0.00 | +0.00% | 0.00 cr | 93.1% | ₹0 cr |
| 18 Aug '26 | 1.32 | 1.37 | 1.32 | 1.35 | +0.01 | +0.75% | 0.00 cr | 80.8% | ₹0 cr |
| 17 Aug '26 | 1.38 | 1.39 | 1.31 | 1.34 | −0.03 | −2.19% | 0.01 cr | 89.3% | ₹0 cr |
| 14 Aug '26 | 1.40 | 1.40 | 1.33 | 1.37 | +0.00 | +0.00% | 0.01 cr | 78.2% | ₹0 cr |
| 13 Aug '26 | 1.40 | 1.43 | 1.37 | 1.37 | −0.02 | −1.44% | 0.01 cr | 92.1% | ₹0 cr |
| 12 Aug '26 | 1.44 | 1.44 | 1.35 | 1.39 | −0.04 | −2.80% | 0.01 cr | 77.9% | ₹0 cr |
| 11 Aug '26 | 1.44 | 1.44 | 1.41 | 1.43 | +0.02 | +1.42% | 0.01 cr | 95.0% | ₹0 cr |
| 10 Aug '26 | 1.43 | 1.46 | 1.39 | 1.41 | −0.06 | −4.08% | 0.01 cr | 83.3% | ₹0 cr |
| 07 Aug '26 | 1.43 | 1.49 | 1.43 | 1.47 | +0.06 | +4.26% | 0.01 cr | 88.8% | ₹0 cr |
| 06 Aug '26 | 1.41 | 1.43 | 1.40 | 1.41 | +0.00 | +0.00% | 0.00 cr | 70.5% | ₹0 cr |
| 05 Aug '26 | 1.36 | 1.43 | 1.36 | 1.41 | +0.01 | +0.71% | 0.00 cr | 92.9% | ₹0 cr |
| 04 Aug '26 | 1.45 | 1.45 | 1.36 | 1.40 | −0.04 | −2.78% | 0.01 cr | 74.7% | ₹0 cr |
| 03 Aug '26 | 1.43 | 1.48 | 1.41 | 1.44 | +0.01 | +0.70% | 0.01 cr | 77.8% | ₹0 cr |
| 31 Jul '26 | 1.40 | 1.46 | 1.36 | 1.43 | +0.04 | +2.88% | 0.00 cr | 86.3% | ₹0 cr |
| 30 Jul '26 | 1.47 | 1.49 | 1.37 | 1.39 | −0.10 | −6.71% | 0.01 cr | 63.3% | ₹0 cr |
| 29 Jul '26 | 1.45 | 1.53 | 1.43 | 1.49 | +0.01 | +0.68% | 0.01 cr | 76.8% | ₹0 cr |
| 28 Jul '26 | 1.39 | 1.50 | 1.36 | 1.48 | +0.11 | +8.03% | 0.01 cr | 75.0% | ₹0 cr |
| 27 Jul '26 | 1.38 | 1.40 | 1.36 | 1.37 | +0.00 | +0.00% | 0.00 cr | 67.2% | ₹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.
