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 | 1.48 | 1.48 | 1.38 | 1.44 | +0.00 | +0.00% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 1.40 | 1.45 | 1.38 | 1.44 | +0.04 | +2.86% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.40 | 1.44 | 1.39 | 1.40 | −0.05 | −3.45% | 0.05 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1.45 | 1.47 | 1.40 | 1.45 | +0.05 | +3.57% | 0.05 cr | — | ₹0 cr |
| 31 Aug '26 | 1.47 | 1.48 | 1.39 | 1.40 | −0.04 | −2.78% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.44 | 1.50 | 1.42 | 1.44 | −0.03 | −2.04% | 0.15 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1.53 | 1.53 | 1.44 | 1.47 | −0.04 | −2.65% | 0.29 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.43 | 1.51 | 1.43 | 1.51 | +0.07 | +4.86% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.47 | 1.48 | 1.43 | 1.44 | −0.06 | −4.00% | 0.10 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.46 | 1.53 | 1.43 | 1.50 | +0.04 | +2.74% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1.44 | 1.54 | 1.43 | 1.46 | −0.04 | −2.67% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.47 | 1.56 | 1.44 | 1.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1.56 | 1.56 | 1.49 | 1.50 | +0.01 | +0.67% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.41 | 1.52 | 1.40 | 1.49 | +0.02 | +1.36% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1.61 | 1.61 | 1.47 | 1.47 | −0.07 | −4.55% | 0.05 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.40 | 1.54 | 1.40 | 1.54 | +0.07 | +4.76% | 0.11 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1.47 | 1.50 | 1.47 | 1.47 | −0.07 | −4.55% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.62 | 1.69 | 1.54 | 1.54 | −0.08 | −4.94% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1.70 | 1.74 | 1.62 | 1.62 | −0.08 | −4.71% | 0.03 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.72 | 1.78 | 1.60 | 1.70 | +0.01 | +0.59% | 0.07 cr | 95.8% | ₹0 cr |
| 07 Aug '26 | 1.66 | 1.75 | 1.63 | 1.69 | −0.01 | −0.59% | 0.01 cr | 64.4% | ₹0 cr |
| 06 Aug '26 | 1.64 | 1.75 | 1.58 | 1.70 | +0.12 | +7.59% | 0.07 cr | 91.3% | ₹0 cr |
| 05 Aug '26 | 1.52 | 1.66 | 1.52 | 1.58 | +0.06 | +3.95% | 0.01 cr | 86.8% | ₹0 cr |
| 04 Aug '26 | 1.64 | 1.78 | 1.37 | 1.52 | −0.08 | −5.00% | 0.01 cr | 48.2% | ₹0 cr |
| 03 Aug '26 | 1.57 | 1.84 | 1.55 | 1.60 | −0.08 | −4.76% | 0.04 cr | 80.1% | ₹0 cr |
| 31 Jul '26 | 1.84 | 1.84 | 1.65 | 1.68 | +0.02 | +1.20% | 0.10 cr | 95.0% | ₹0 cr |
| 30 Jul '26 | 1.49 | 1.75 | 1.46 | 1.66 | +0.19 | +12.93% | 0.09 cr | 68.0% | ₹0 cr |
| 29 Jul '26 | 1.47 | 1.55 | 1.37 | 1.47 | +0.00 | +0.00% | 0.02 cr | 90.3% | ₹0 cr |
| 28 Jul '26 | 1.46 | 1.51 | 1.42 | 1.47 | +0.01 | +0.68% | 0.00 cr | 96.3% | ₹0 cr |
| 27 Jul '26 | 1.44 | 1.56 | 1.41 | 1.46 | +0.05 | +3.55% | 0.06 cr | 98.5% | ₹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.
