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 | 2.84 | 2.84 | 2.58 | 2.58 | −0.13 | −4.80% | 5.53 cr | — | ₹15 cr |
| 03 Sep '26 | 2.71 | 2.71 | 2.71 | 2.71 | +0.12 | +4.63% | 0.58 cr | 100.0% | ₹2 cr |
| 02 Sep '26 | 2.59 | 2.59 | 2.59 | 2.59 | +0.12 | +4.86% | 0.68 cr | 100.0% | ₹2 cr |
| 01 Sep '26 | 2.47 | 2.47 | 2.47 | 2.47 | +0.11 | +4.66% | 0.53 cr | — | ₹1 cr |
| 31 Aug '26 | 2.36 | 2.36 | 2.36 | 2.36 | +0.11 | +4.89% | 0.56 cr | — | ₹1 cr |
| 28 Aug '26 | 2.25 | 2.25 | 2.25 | 2.25 | +0.10 | +4.65% | 1.06 cr | 100.0% | ₹2 cr |
| 27 Aug '26 | 2.12 | 2.15 | 2.12 | 2.15 | +0.10 | +4.88% | 1.52 cr | 100.0% | ₹3 cr |
| 26 Aug '26 | 2.02 | 2.05 | 2.02 | 2.05 | +0.09 | +4.59% | 2.88 cr | 100.0% | ₹6 cr |
| 25 Aug '26 | 1.96 | 1.96 | 1.94 | 1.96 | +0.09 | +4.81% | 1.51 cr | 100.0% | ₹3 cr |
| 24 Aug '26 | 1.87 | 1.87 | 1.85 | 1.87 | +0.08 | +4.47% | 2.28 cr | 100.0% | ₹4 cr |
| 21 Aug '26 | 1.78 | 1.79 | 1.77 | 1.79 | +0.08 | +4.68% | 2.87 cr | 100.0% | ₹5 cr |
| 20 Aug '26 | 1.70 | 1.71 | 1.69 | 1.71 | +0.08 | +4.91% | 3.01 cr | 100.0% | ₹5 cr |
| 19 Aug '26 | 1.61 | 1.63 | 1.61 | 1.63 | +0.07 | +4.49% | 2.57 cr | 100.0% | ₹4 cr |
| 18 Aug '26 | 1.54 | 1.56 | 1.54 | 1.56 | +0.07 | +4.70% | 2.45 cr | 100.0% | ₹4 cr |
| 17 Aug '26 | 1.48 | 1.49 | 1.47 | 1.49 | +0.07 | +4.93% | 2.65 cr | 100.0% | ₹4 cr |
| 14 Aug '26 | 1.42 | 1.42 | 1.40 | 1.42 | +0.06 | +4.41% | 1.99 cr | 100.0% | ₹3 cr |
| 13 Aug '26 | 1.34 | 1.36 | 1.34 | 1.36 | +0.06 | +4.62% | 1.92 cr | 100.0% | ₹3 cr |
| 12 Aug '26 | 1.28 | 1.30 | 1.27 | 1.30 | +0.06 | +4.84% | 1.18 cr | 100.0% | ₹2 cr |
| 11 Aug '26 | 1.23 | 1.24 | 1.22 | 1.24 | +0.05 | +4.20% | 0.50 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 1.19 | 1.19 | 1.16 | 1.19 | +0.05 | +4.39% | 0.34 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1.11 | 1.14 | 1.11 | 1.14 | +0.05 | +4.59% | 0.38 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1.05 | 1.09 | 1.01 | 1.09 | +0.05 | +4.81% | 0.46 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1.08 | 1.08 | 1.01 | 1.04 | −0.02 | −1.89% | 0.15 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1.05 | 1.08 | 1.04 | 1.06 | +0.00 | +0.00% | 0.16 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.03 | 1.06 | 1.01 | 1.06 | +0.03 | +2.91% | 0.12 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1.04 | 1.04 | 1.00 | 1.03 | +0.02 | +1.98% | 0.16 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1.02 | 1.05 | 1.01 | 1.01 | +0.00 | +0.00% | 0.07 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1.05 | 1.05 | 1.00 | 1.01 | −0.01 | −0.98% | 0.08 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1.07 | 1.07 | 1.01 | 1.02 | −0.03 | −2.86% | 0.11 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1.00 | 1.07 | 1.00 | 1.05 | +0.03 | +2.94% | 0.12 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.
