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 | 0.75 | 0.76 | 0.74 | 0.75 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 0.74 | 0.76 | 0.74 | 0.75 | −0.01 | −1.32% | 0.00 cr | 58.4% | ₹0 cr |
| 02 Sep '26 | 0.76 | 0.76 | 0.74 | 0.76 | +0.00 | +0.00% | 0.01 cr | 74.8% | ₹0 cr |
| 01 Sep '26 | 0.76 | 0.76 | 0.74 | 0.76 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 0.75 | 0.76 | 0.74 | 0.76 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 0.76 | 0.77 | 0.75 | 0.76 | +0.00 | +0.00% | 0.01 cr | 91.5% | ₹0 cr |
| 27 Aug '26 | 0.75 | 0.77 | 0.75 | 0.76 | +0.00 | +0.00% | 0.02 cr | 79.2% | ₹0 cr |
| 26 Aug '26 | 0.77 | 0.77 | 0.75 | 0.76 | +0.01 | +1.33% | 0.01 cr | 69.9% | ₹0 cr |
| 25 Aug '26 | 0.74 | 0.77 | 0.74 | 0.75 | −0.02 | −2.60% | 0.01 cr | 92.5% | ₹0 cr |
| 24 Aug '26 | 0.74 | 0.77 | 0.74 | 0.77 | +0.02 | +2.67% | 0.01 cr | 99.3% | ₹0 cr |
| 21 Aug '26 | 0.77 | 0.77 | 0.75 | 0.75 | −0.02 | −2.60% | 0.01 cr | 99.7% | ₹0 cr |
| 20 Aug '26 | 0.76 | 0.77 | 0.74 | 0.77 | +0.02 | +2.67% | 0.02 cr | 70.9% | ₹0 cr |
| 19 Aug '26 | 0.76 | 0.76 | 0.74 | 0.75 | +0.01 | +1.35% | 0.02 cr | 70.8% | ₹0 cr |
| 18 Aug '26 | 0.75 | 0.76 | 0.74 | 0.74 | −0.02 | −2.63% | 0.01 cr | 87.2% | ₹0 cr |
| 17 Aug '26 | 0.76 | 0.77 | 0.75 | 0.76 | −0.01 | −1.30% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 0.79 | 0.79 | 0.76 | 0.77 | +0.00 | +0.00% | 0.01 cr | 73.7% | ₹0 cr |
| 13 Aug '26 | 0.78 | 0.79 | 0.76 | 0.77 | −0.01 | −1.28% | 0.01 cr | 77.7% | ₹0 cr |
| 12 Aug '26 | 0.76 | 0.78 | 0.76 | 0.78 | +0.01 | +1.30% | 0.01 cr | 70.6% | ₹0 cr |
| 11 Aug '26 | 0.76 | 0.78 | 0.76 | 0.77 | +0.01 | +1.32% | 0.03 cr | 85.2% | ₹0 cr |
| 10 Aug '26 | 0.77 | 0.78 | 0.75 | 0.76 | −0.01 | −1.30% | 0.01 cr | 94.6% | ₹0 cr |
| 07 Aug '26 | 0.77 | 0.78 | 0.75 | 0.77 | +0.01 | +1.32% | 0.03 cr | 99.6% | ₹0 cr |
| 06 Aug '26 | 0.77 | 0.77 | 0.75 | 0.76 | −0.01 | −1.30% | 0.01 cr | 91.5% | ₹0 cr |
| 05 Aug '26 | 0.75 | 0.77 | 0.75 | 0.77 | +0.02 | +2.67% | 0.01 cr | 89.9% | ₹0 cr |
| 04 Aug '26 | 0.76 | 0.77 | 0.74 | 0.75 | −0.02 | −2.60% | 0.01 cr | 73.6% | ₹0 cr |
| 03 Aug '26 | 0.77 | 0.77 | 0.75 | 0.77 | +0.02 | +2.67% | 0.01 cr | 99.5% | ₹0 cr |
| 31 Jul '26 | 0.75 | 0.77 | 0.74 | 0.75 | +0.00 | +0.00% | 0.02 cr | 82.7% | ₹0 cr |
| 30 Jul '26 | 0.77 | 0.77 | 0.74 | 0.75 | +0.00 | +0.00% | 0.02 cr | 90.3% | ₹0 cr |
| 29 Jul '26 | 0.78 | 0.78 | 0.75 | 0.75 | −0.01 | −1.32% | 0.02 cr | 75.0% | ₹0 cr |
| 28 Jul '26 | 0.78 | 0.78 | 0.75 | 0.76 | −0.02 | −2.56% | 0.02 cr | 99.6% | ₹0 cr |
| 27 Jul '26 | 0.78 | 0.78 | 0.76 | 0.78 | +0.00 | +0.00% | 0.01 cr | 80.1% | ₹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.
