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 | 1.06 | 1.09 | 1.05 | 1.09 | +0.04 | +3.81% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 1.05 | 1.08 | 1.05 | 1.05 | −0.01 | −0.94% | 0.01 cr | 81.0% | ₹0 cr |
| 02 Sep '26 | 1.09 | 1.10 | 1.04 | 1.06 | −0.02 | −1.85% | 0.01 cr | 73.1% | ₹0 cr |
| 01 Sep '26 | 1.11 | 1.11 | 1.06 | 1.08 | −0.01 | −0.92% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 1.05 | 1.14 | 1.04 | 1.09 | +0.04 | +3.81% | 0.03 cr | — | ₹0 cr |
| 28 Aug '26 | 1.05 | 1.07 | 1.03 | 1.05 | +0.02 | +1.94% | 0.01 cr | 77.2% | ₹0 cr |
| 27 Aug '26 | 1.10 | 1.10 | 1.03 | 1.03 | −0.05 | −4.63% | 0.03 cr | 79.9% | ₹0 cr |
| 26 Aug '26 | 1.11 | 1.13 | 1.03 | 1.08 | −0.02 | −1.82% | 0.01 cr | 65.9% | ₹0 cr |
| 25 Aug '26 | 1.12 | 1.14 | 1.09 | 1.10 | −0.02 | −1.79% | 0.01 cr | 78.1% | ₹0 cr |
| 24 Aug '26 | 1.14 | 1.14 | 1.10 | 1.12 | +0.01 | +0.90% | 0.00 cr | 76.5% | ₹0 cr |
| 21 Aug '26 | 1.15 | 1.15 | 1.02 | 1.11 | −0.02 | −1.77% | 0.01 cr | 69.4% | ₹0 cr |
| 20 Aug '26 | 1.14 | 1.15 | 1.08 | 1.13 | +0.00 | +0.00% | 0.01 cr | 84.4% | ₹0 cr |
| 19 Aug '26 | 1.14 | 1.15 | 1.11 | 1.13 | +0.02 | +1.80% | 0.00 cr | 97.3% | ₹0 cr |
| 18 Aug '26 | 1.11 | 1.17 | 1.10 | 1.11 | +0.01 | +0.91% | 0.02 cr | 82.0% | ₹0 cr |
| 17 Aug '26 | 1.06 | 1.13 | 1.02 | 1.10 | +0.06 | +5.77% | 0.08 cr | 88.1% | ₹0 cr |
| 14 Aug '26 | 1.26 | 1.35 | 1.00 | 1.04 | −0.20 | −16.13% | 0.13 cr | 77.1% | ₹0 cr |
| 13 Aug '26 | 1.28 | 1.28 | 1.22 | 1.24 | +0.02 | +1.64% | 0.00 cr | 97.7% | ₹0 cr |
| 12 Aug '26 | 1.26 | 1.28 | 1.20 | 1.22 | −0.01 | −0.81% | 0.01 cr | 77.1% | ₹0 cr |
| 11 Aug '26 | 1.26 | 1.35 | 1.18 | 1.23 | −0.05 | −3.91% | 0.01 cr | 81.9% | ₹0 cr |
| 10 Aug '26 | 1.14 | 1.35 | 1.14 | 1.28 | +0.13 | +11.30% | 0.05 cr | 92.2% | ₹0 cr |
| 07 Aug '26 | 1.15 | 1.17 | 1.14 | 1.15 | +0.00 | +0.00% | 0.01 cr | 72.8% | ₹0 cr |
| 06 Aug '26 | 1.17 | 1.18 | 1.14 | 1.15 | −0.01 | −0.86% | 0.01 cr | 88.6% | ₹0 cr |
| 05 Aug '26 | 1.17 | 1.18 | 1.15 | 1.16 | +0.00 | +0.00% | 0.00 cr | 79.6% | ₹0 cr |
| 04 Aug '26 | 1.15 | 1.17 | 1.14 | 1.16 | +0.03 | +2.65% | 0.01 cr | 97.1% | ₹0 cr |
| 03 Aug '26 | 1.16 | 1.18 | 1.12 | 1.13 | −0.03 | −2.59% | 0.02 cr | 79.2% | ₹0 cr |
| 31 Jul '26 | 1.18 | 1.22 | 1.14 | 1.16 | +0.00 | +0.00% | 0.02 cr | 72.6% | ₹0 cr |
| 30 Jul '26 | 1.14 | 1.18 | 1.13 | 1.16 | +0.00 | +0.00% | 0.01 cr | 68.5% | ₹0 cr |
| 29 Jul '26 | 1.15 | 1.17 | 1.13 | 1.16 | +0.03 | +2.65% | 0.00 cr | 96.1% | ₹0 cr |
| 28 Jul '26 | 1.18 | 1.18 | 1.11 | 1.13 | −0.05 | −4.24% | 0.01 cr | 83.4% | ₹0 cr |
| 27 Jul '26 | 1.15 | 1.19 | 1.15 | 1.18 | +0.01 | +0.85% | 0.00 cr | 74.4% | ₹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.
