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 | 2.67 | 2.73 | 2.43 | 2.67 | +0.01 | +0.38% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 2.78 | 2.85 | 2.60 | 2.66 | −0.07 | −2.56% | 0.00 cr | 64.8% | ₹0 cr |
| 02 Sep '26 | 2.56 | 2.80 | 2.52 | 2.73 | +0.17 | +6.64% | 0.01 cr | 83.2% | ₹0 cr |
| 01 Sep '26 | 2.55 | 2.62 | 2.51 | 2.56 | +0.01 | +0.39% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 2.73 | 2.73 | 2.46 | 2.55 | −0.17 | −6.25% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.66 | 2.73 | 2.64 | 2.72 | +0.06 | +2.26% | 0.00 cr | 81.1% | ₹0 cr |
| 27 Aug '26 | 2.64 | 2.80 | 2.64 | 2.66 | +0.00 | +0.00% | 0.00 cr | 74.7% | ₹0 cr |
| 26 Aug '26 | 2.62 | 2.90 | 2.62 | 2.66 | −0.01 | −0.37% | 0.00 cr | 86.9% | ₹0 cr |
| 25 Aug '26 | 2.70 | 2.73 | 2.56 | 2.67 | −0.10 | −3.61% | 0.00 cr | 77.3% | ₹0 cr |
| 24 Aug '26 | 2.88 | 2.88 | 2.75 | 2.77 | −0.11 | −3.82% | 0.00 cr | 96.5% | ₹0 cr |
| 21 Aug '26 | 2.86 | 2.90 | 2.71 | 2.88 | +0.03 | +1.05% | 0.00 cr | 77.5% | ₹0 cr |
| 20 Aug '26 | 2.74 | 3.00 | 2.71 | 2.85 | +0.11 | +4.01% | 0.00 cr | 64.7% | ₹0 cr |
| 19 Aug '26 | 2.60 | 2.97 | 2.60 | 2.74 | −0.05 | −1.79% | 0.01 cr | 67.6% | ₹0 cr |
| 18 Aug '26 | 2.78 | 2.94 | 2.65 | 2.79 | +0.09 | +3.33% | 0.00 cr | 68.3% | ₹0 cr |
| 17 Aug '26 | 2.98 | 2.99 | 2.45 | 2.70 | −0.02 | −0.74% | 0.00 cr | 77.1% | ₹0 cr |
| 14 Aug '26 | 2.78 | 2.80 | 2.68 | 2.72 | −0.06 | −2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 2.83 | 2.90 | 2.74 | 2.78 | +0.01 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 2.88 | 2.95 | 2.69 | 2.77 | −0.05 | −1.77% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 2.96 | 3.00 | 2.79 | 2.82 | −0.11 | −3.75% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 2.92 | 2.98 | 2.70 | 2.93 | +0.09 | +3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 2.92 | 2.94 | 2.72 | 2.84 | −0.02 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 3.02 | 3.02 | 2.78 | 2.86 | −0.06 | −2.05% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 2.94 | 3.02 | 2.90 | 2.92 | +0.04 | +1.39% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 2.70 | 2.88 | 2.70 | 2.88 | +0.13 | +4.73% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 2.86 | 2.86 | 2.71 | 2.75 | −0.05 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 2.76 | 2.80 | 2.70 | 2.80 | +0.05 | +1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 2.70 | 2.75 | 2.65 | 2.75 | +0.05 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 2.76 | 2.76 | 2.70 | 2.70 | −0.05 | −1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 2.68 | 2.75 | 2.68 | 2.75 | +0.05 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 2.70 | 2.70 | 2.70 | 2.70 | −0.05 | −1.82% | 0.00 cr | 100.0% | ₹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.
