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 | 1.94 | 1.96 | 1.87 | 1.93 | −0.01 | −0.52% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 1.97 | 1.97 | 1.90 | 1.94 | −0.01 | −0.51% | 0.01 cr | 78.3% | ₹0 cr |
| 02 Sep '26 | 1.98 | 1.98 | 1.92 | 1.95 | −0.01 | −0.51% | 0.01 cr | 69.3% | ₹0 cr |
| 01 Sep '26 | 1.98 | 1.98 | 1.92 | 1.96 | −0.01 | −0.51% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 1.95 | 1.98 | 1.94 | 1.97 | +0.05 | +2.60% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.92 | 1.95 | 1.89 | 1.92 | −0.02 | −1.03% | 0.01 cr | 93.5% | ₹0 cr |
| 27 Aug '26 | 1.96 | 1.97 | 1.93 | 1.94 | −0.01 | −0.51% | 0.00 cr | 98.2% | ₹0 cr |
| 26 Aug '26 | 2.03 | 2.03 | 1.92 | 1.95 | −0.03 | −1.52% | 0.01 cr | 83.4% | ₹0 cr |
| 25 Aug '26 | 1.97 | 1.99 | 1.93 | 1.98 | +0.03 | +1.54% | 0.01 cr | 80.5% | ₹0 cr |
| 24 Aug '26 | 1.93 | 2.00 | 1.93 | 1.95 | +0.02 | +1.04% | 0.01 cr | 86.9% | ₹0 cr |
| 21 Aug '26 | 1.94 | 1.95 | 1.91 | 1.93 | +0.00 | +0.00% | 0.01 cr | 93.9% | ₹0 cr |
| 20 Aug '26 | 1.97 | 1.98 | 1.92 | 1.93 | −0.02 | −1.03% | 0.01 cr | 87.2% | ₹0 cr |
| 19 Aug '26 | 1.96 | 1.99 | 1.92 | 1.95 | +0.02 | +1.04% | 0.01 cr | 76.7% | ₹0 cr |
| 18 Aug '26 | 2.03 | 2.03 | 1.92 | 1.93 | −0.05 | −2.53% | 0.00 cr | 93.5% | ₹0 cr |
| 17 Aug '26 | 1.97 | 2.00 | 1.91 | 1.98 | +0.01 | +0.51% | 0.01 cr | 89.5% | ₹0 cr |
| 14 Aug '26 | 1.95 | 1.99 | 1.92 | 1.97 | +0.03 | +1.55% | 0.01 cr | 84.9% | ₹0 cr |
| 13 Aug '26 | 1.96 | 1.98 | 1.90 | 1.94 | +0.01 | +0.52% | 0.01 cr | 86.0% | ₹0 cr |
| 12 Aug '26 | 1.96 | 2.02 | 1.90 | 1.93 | −0.04 | −2.03% | 0.01 cr | 82.3% | ₹0 cr |
| 11 Aug '26 | 2.03 | 2.03 | 1.91 | 1.97 | −0.03 | −1.50% | 0.03 cr | 73.7% | ₹0 cr |
| 10 Aug '26 | 1.99 | 2.03 | 1.95 | 2.00 | +0.05 | +2.56% | 0.00 cr | 74.0% | ₹0 cr |
| 07 Aug '26 | 2.07 | 2.07 | 1.94 | 1.95 | −0.06 | −2.99% | 0.01 cr | 89.7% | ₹0 cr |
| 06 Aug '26 | 1.99 | 2.05 | 1.98 | 2.01 | +0.05 | +2.55% | 0.01 cr | 90.7% | ₹0 cr |
| 05 Aug '26 | 2.05 | 2.05 | 1.75 | 1.96 | −0.07 | −3.45% | 0.04 cr | 48.2% | ₹0 cr |
| 04 Aug '26 | 2.03 | 2.09 | 1.95 | 2.03 | +0.02 | +1.00% | 0.01 cr | 55.0% | ₹0 cr |
| 03 Aug '26 | 2.03 | 2.07 | 1.95 | 2.01 | +0.02 | +1.01% | 0.01 cr | 77.4% | ₹0 cr |
| 31 Jul '26 | 1.96 | 1.99 | 1.95 | 1.99 | +0.00 | +0.00% | 0.00 cr | 86.3% | ₹0 cr |
| 30 Jul '26 | 2.06 | 2.15 | 1.97 | 1.99 | −0.04 | −1.97% | 0.00 cr | 84.7% | ₹0 cr |
| 29 Jul '26 | 2.00 | 2.05 | 1.97 | 2.03 | +0.06 | +3.05% | 0.00 cr | 92.0% | ₹0 cr |
| 28 Jul '26 | 1.99 | 2.03 | 1.90 | 1.97 | −0.01 | −0.51% | 0.01 cr | 74.5% | ₹0 cr |
| 27 Jul '26 | 1.94 | 2.03 | 1.92 | 1.98 | +0.04 | +2.06% | 0.01 cr | 76.9% | ₹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.
