End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 1.49 | 1.49 | 1.45 | 1.45 | −0.07 | −4.61% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 1.54 | 1.54 | 1.48 | 1.52 | +0.05 | +3.40% | 0.05 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1.33 | 1.47 | 1.33 | 1.47 | +0.07 | +5.00% | 0.51 cr | — | ₹1 cr |
| 31 Aug '26 | 1.40 | 1.40 | 1.35 | 1.40 | +0.06 | +4.48% | 0.03 cr | — | ₹0 cr |
| 28 Aug '26 | 1.33 | 1.34 | 1.22 | 1.34 | +0.06 | +4.69% | 0.09 cr | 95.8% | ₹0 cr |
| 27 Aug '26 | 1.25 | 1.30 | 1.20 | 1.28 | +0.03 | +2.40% | 0.01 cr | 97.0% | ₹0 cr |
| 26 Aug '26 | 1.32 | 1.32 | 1.24 | 1.25 | −0.05 | −3.85% | 0.01 cr | 98.0% | ₹0 cr |
| 25 Aug '26 | 1.31 | 1.32 | 1.29 | 1.30 | +0.01 | +0.78% | 0.00 cr | 99.2% | ₹0 cr |
| 24 Aug '26 | 1.30 | 1.30 | 1.21 | 1.29 | +0.04 | +3.20% | 0.00 cr | 95.6% | ₹0 cr |
| 21 Aug '26 | 1.37 | 1.37 | 1.25 | 1.25 | −0.06 | −4.58% | 0.09 cr | 93.9% | ₹0 cr |
| 20 Aug '26 | 1.30 | 1.32 | 1.23 | 1.31 | +0.02 | +1.55% | 0.12 cr | 97.5% | ₹0 cr |
| 19 Aug '26 | 1.30 | 1.30 | 1.23 | 1.29 | +0.02 | +1.57% | 0.01 cr | 94.1% | ₹0 cr |
| 18 Aug '26 | 1.25 | 1.30 | 1.21 | 1.27 | +0.02 | +1.60% | 0.08 cr | 90.2% | ₹0 cr |
| 17 Aug '26 | 1.25 | 1.28 | 1.24 | 1.25 | +0.02 | +1.63% | 0.07 cr | 97.4% | ₹0 cr |
| 14 Aug '26 | 1.29 | 1.29 | 1.20 | 1.23 | −0.03 | −2.38% | 0.12 cr | 78.4% | ₹0 cr |
| 13 Aug '26 | 1.30 | 1.30 | 1.25 | 1.26 | −0.05 | −3.82% | 0.04 cr | 73.6% | ₹0 cr |
| 12 Aug '26 | 1.26 | 1.32 | 1.21 | 1.31 | +0.05 | +3.97% | 0.03 cr | 79.1% | ₹0 cr |
| 11 Aug '26 | 1.29 | 1.32 | 1.23 | 1.26 | −0.03 | −2.33% | 0.08 cr | 97.6% | ₹0 cr |
| 10 Aug '26 | 1.36 | 1.36 | 1.24 | 1.29 | −0.01 | −0.77% | 0.09 cr | 99.7% | ₹0 cr |
| 07 Aug '26 | 1.31 | 1.31 | 1.19 | 1.30 | +0.05 | +4.00% | 0.09 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1.29 | 1.31 | 1.20 | 1.25 | −0.01 | −0.79% | 0.04 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1.14 | 1.26 | 1.14 | 1.26 | +0.06 | +5.00% | 0.03 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1.21 | 1.22 | 1.12 | 1.20 | +0.03 | +2.56% | 0.15 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.15 | 1.20 | 1.10 | 1.17 | +0.02 | +1.74% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1.24 | 1.24 | 1.14 | 1.15 | −0.04 | −3.36% | 0.07 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1.20 | 1.20 | 1.13 | 1.19 | +0.01 | +0.85% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1.18 | 1.18 | 1.15 | 1.18 | +0.05 | +4.42% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1.03 | 1.13 | 1.03 | 1.13 | +0.05 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1.07 | 1.17 | 1.07 | 1.08 | −0.04 | −3.57% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 1.20 | 1.20 | 1.11 | 1.12 | −0.04 | −3.45% | 0.01 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.
