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 | 1.80 | 1.81 | 1.80 | 1.81 | +0.08 | +4.62% | 0.14 cr | — | ₹0 cr |
| 03 Sep '26 | 1.72 | 1.73 | 1.72 | 1.73 | +0.08 | +4.85% | 0.12 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.64 | 1.65 | 1.64 | 1.65 | +0.07 | +4.43% | 0.07 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1.51 | 1.58 | 1.50 | 1.58 | +0.07 | +4.64% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 1.51 | 1.58 | 1.45 | 1.51 | +0.00 | +0.00% | 0.03 cr | — | ₹0 cr |
| 28 Aug '26 | 1.46 | 1.52 | 1.46 | 1.51 | +0.05 | +3.42% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1.60 | 1.60 | 1.46 | 1.46 | −0.07 | −4.58% | 0.02 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.50 | 1.56 | 1.44 | 1.53 | +0.04 | +2.68% | 0.04 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.36 | 1.50 | 1.36 | 1.49 | +0.06 | +4.20% | 0.03 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.47 | 1.47 | 1.43 | 1.43 | −0.07 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1.57 | 1.57 | 1.50 | 1.50 | −0.07 | −4.46% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.60 | 1.63 | 1.55 | 1.57 | −0.06 | −3.68% | 0.03 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1.68 | 1.79 | 1.63 | 1.63 | −0.08 | −4.68% | 0.03 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.76 | 1.80 | 1.71 | 1.71 | −0.09 | −5.00% | 0.02 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1.89 | 1.89 | 1.80 | 1.80 | −0.09 | −4.76% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.83 | 1.96 | 1.82 | 1.89 | −0.02 | −1.05% | 0.03 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1.96 | 1.96 | 1.81 | 1.91 | +0.03 | +1.60% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.86 | 1.95 | 1.78 | 1.88 | +0.02 | +1.08% | 0.02 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1.98 | 1.98 | 1.85 | 1.86 | −0.03 | −1.59% | 0.02 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.85 | 1.98 | 1.85 | 1.89 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1.97 | 1.97 | 1.86 | 1.89 | −0.01 | −0.53% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 2.00 | 2.00 | 1.90 | 1.90 | −0.01 | −0.52% | 0.02 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1.99 | 1.99 | 1.90 | 1.91 | −0.02 | −1.04% | 0.02 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 2.02 | 2.02 | 1.92 | 1.93 | −0.09 | −4.46% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.93 | 2.02 | 1.93 | 2.02 | +0.09 | +4.66% | 0.04 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1.93 | 1.99 | 1.90 | 1.93 | −0.01 | −0.52% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 2.02 | 2.02 | 1.86 | 1.94 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1.94 | 1.99 | 1.93 | 1.94 | +0.00 | +0.00% | 0.02 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 2.03 | 2.09 | 1.93 | 1.94 | −0.09 | −4.43% | 0.02 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 2.02 | 2.10 | 2.02 | 2.03 | +0.01 | +0.50% | 0.02 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.
