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 | 2.20 | 2.28 | 2.19 | 2.19 | +0.01 | +0.46% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2.19 | 2.29 | 2.16 | 2.18 | −0.01 | −0.46% | 0.00 cr | 76.6% | ₹0 cr |
| 02 Sep '26 | 2.10 | 2.22 | 2.10 | 2.19 | +0.03 | +1.39% | 0.00 cr | 90.5% | ₹0 cr |
| 01 Sep '26 | 2.17 | 2.20 | 2.15 | 2.16 | −0.06 | −2.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 2.18 | 2.25 | 2.15 | 2.22 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.29 | 2.30 | 2.15 | 2.22 | −0.01 | −0.45% | 0.00 cr | 73.4% | ₹0 cr |
| 27 Aug '26 | 2.32 | 2.32 | 2.20 | 2.23 | −0.05 | −2.19% | 0.00 cr | 73.7% | ₹0 cr |
| 26 Aug '26 | 2.29 | 2.29 | 2.17 | 2.28 | +0.08 | +3.64% | 0.00 cr | 78.3% | ₹0 cr |
| 25 Aug '26 | 2.26 | 2.30 | 2.12 | 2.20 | +0.03 | +1.38% | 0.00 cr | 80.6% | ₹0 cr |
| 24 Aug '26 | 2.32 | 2.32 | 2.10 | 2.17 | −0.07 | −3.13% | 0.00 cr | 73.4% | ₹0 cr |
| 21 Aug '26 | 2.35 | 2.35 | 2.22 | 2.24 | +0.04 | +1.82% | 0.00 cr | 78.3% | ₹0 cr |
| 20 Aug '26 | 2.24 | 2.25 | 2.20 | 2.20 | +0.00 | +0.00% | 0.00 cr | 69.5% | ₹0 cr |
| 19 Aug '26 | 2.26 | 2.26 | 2.14 | 2.20 | −0.05 | −2.22% | 0.00 cr | 73.7% | ₹0 cr |
| 18 Aug '26 | 2.26 | 2.26 | 2.15 | 2.25 | +0.00 | +0.00% | 0.00 cr | 89.1% | ₹0 cr |
| 17 Aug '26 | 2.21 | 2.26 | 2.20 | 2.25 | −0.03 | −1.32% | 0.00 cr | 84.5% | ₹0 cr |
| 14 Aug '26 | 2.30 | 2.30 | 2.16 | 2.28 | +0.02 | +0.88% | 0.00 cr | 73.6% | ₹0 cr |
| 13 Aug '26 | 2.25 | 2.28 | 2.15 | 2.26 | +0.06 | +2.73% | 0.00 cr | 68.2% | ₹0 cr |
| 12 Aug '26 | 2.25 | 2.28 | 2.19 | 2.20 | −0.05 | −2.22% | 0.00 cr | 89.2% | ₹0 cr |
| 11 Aug '26 | 2.19 | 2.25 | 2.15 | 2.25 | +0.06 | +2.74% | 0.00 cr | 91.2% | ₹0 cr |
| 10 Aug '26 | 2.29 | 2.32 | 2.18 | 2.19 | −0.05 | −2.23% | 0.00 cr | 91.6% | ₹0 cr |
| 07 Aug '26 | 2.20 | 2.28 | 2.20 | 2.24 | +0.01 | +0.45% | 0.00 cr | 69.3% | ₹0 cr |
| 06 Aug '26 | 2.16 | 2.39 | 2.16 | 2.23 | +0.00 | +0.00% | 0.00 cr | 73.7% | ₹0 cr |
| 05 Aug '26 | 2.30 | 2.30 | 2.17 | 2.23 | −0.02 | −0.89% | 0.00 cr | 81.3% | ₹0 cr |
| 04 Aug '26 | 2.30 | 2.32 | 2.21 | 2.25 | −0.05 | −2.17% | 0.00 cr | 90.0% | ₹0 cr |
| 03 Aug '26 | 2.32 | 2.32 | 2.15 | 2.30 | +0.15 | +6.98% | 0.00 cr | 98.4% | ₹0 cr |
| 31 Jul '26 | 2.17 | 2.33 | 2.10 | 2.15 | −0.02 | −0.92% | 0.00 cr | 87.8% | ₹0 cr |
| 30 Jul '26 | 2.18 | 2.30 | 2.10 | 2.17 | −0.05 | −2.25% | 0.01 cr | 83.3% | ₹0 cr |
| 29 Jul '26 | 2.44 | 2.44 | 2.11 | 2.22 | +0.00 | +0.00% | 0.00 cr | 79.1% | ₹0 cr |
| 28 Jul '26 | 2.20 | 2.33 | 2.19 | 2.22 | +0.02 | +0.91% | 0.00 cr | 95.8% | ₹0 cr |
| 27 Jul '26 | 2.23 | 2.40 | 2.20 | 2.20 | +0.01 | +0.46% | 0.00 cr | 72.1% | ₹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.
