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 | 1.43 | 1.43 | 1.39 | 1.42 | +0.01 | +0.71% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.43 | 1.43 | 1.35 | 1.41 | +0.01 | +0.71% | 0.00 cr | 96.0% | ₹0 cr |
| 02 Sep '26 | 1.50 | 1.54 | 1.23 | 1.40 | −0.07 | −4.76% | 0.02 cr | 63.9% | ₹0 cr |
| 01 Sep '26 | 1.48 | 1.51 | 1.47 | 1.47 | −0.01 | −0.68% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 1.57 | 1.60 | 1.32 | 1.48 | −0.09 | −5.73% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.59 | 1.61 | 1.57 | 1.57 | +0.00 | +0.00% | 0.00 cr | 95.0% | ₹0 cr |
| 27 Aug '26 | 1.56 | 1.63 | 1.56 | 1.57 | +0.01 | +0.64% | 0.01 cr | 59.3% | ₹0 cr |
| 26 Aug '26 | 1.59 | 1.60 | 1.55 | 1.56 | +0.00 | +0.00% | 0.00 cr | 62.3% | ₹0 cr |
| 25 Aug '26 | 1.56 | 1.59 | 1.55 | 1.56 | +0.00 | +0.00% | 0.00 cr | 81.8% | ₹0 cr |
| 24 Aug '26 | 1.58 | 1.59 | 1.55 | 1.56 | −0.02 | −1.27% | 0.01 cr | 85.3% | ₹0 cr |
| 21 Aug '26 | 1.58 | 1.62 | 1.55 | 1.58 | +0.01 | +0.64% | 0.01 cr | 57.1% | ₹0 cr |
| 20 Aug '26 | 1.55 | 1.60 | 1.53 | 1.57 | +0.01 | +0.64% | 0.00 cr | 77.2% | ₹0 cr |
| 19 Aug '26 | 1.57 | 1.62 | 1.55 | 1.56 | −0.01 | −0.64% | 0.00 cr | 91.1% | ₹0 cr |
| 18 Aug '26 | 1.60 | 1.62 | 1.55 | 1.57 | −0.03 | −1.88% | 0.00 cr | 61.0% | ₹0 cr |
| 17 Aug '26 | 1.57 | 1.62 | 1.55 | 1.60 | +0.01 | +0.63% | 0.01 cr | 90.8% | ₹0 cr |
| 14 Aug '26 | 1.58 | 1.62 | 1.58 | 1.59 | −0.01 | −0.63% | 0.00 cr | 91.8% | ₹0 cr |
| 13 Aug '26 | 1.60 | 1.64 | 1.59 | 1.60 | +0.00 | +0.00% | 0.00 cr | 89.2% | ₹0 cr |
| 12 Aug '26 | 1.61 | 1.65 | 1.59 | 1.60 | −0.03 | −1.84% | 0.00 cr | 93.0% | ₹0 cr |
| 11 Aug '26 | 1.59 | 1.66 | 1.59 | 1.63 | +0.02 | +1.24% | 0.00 cr | 79.5% | ₹0 cr |
| 10 Aug '26 | 1.57 | 1.64 | 1.57 | 1.61 | −0.01 | −0.62% | 0.00 cr | 76.7% | ₹0 cr |
| 07 Aug '26 | 1.58 | 1.64 | 1.58 | 1.62 | +0.01 | +0.62% | 0.00 cr | 84.3% | ₹0 cr |
| 06 Aug '26 | 1.63 | 1.66 | 1.61 | 1.61 | +0.00 | +0.00% | 0.00 cr | 96.3% | ₹0 cr |
| 05 Aug '26 | 1.63 | 1.67 | 1.58 | 1.61 | −0.04 | −2.42% | 0.00 cr | 85.9% | ₹0 cr |
| 04 Aug '26 | 1.65 | 1.65 | 1.60 | 1.65 | +0.03 | +1.85% | 0.01 cr | 79.1% | ₹0 cr |
| 03 Aug '26 | 1.64 | 1.67 | 1.53 | 1.62 | −0.02 | −1.22% | 0.01 cr | 80.1% | ₹0 cr |
| 31 Jul '26 | 1.70 | 1.70 | 1.64 | 1.64 | −0.03 | −1.80% | 0.00 cr | 85.1% | ₹0 cr |
| 30 Jul '26 | 1.66 | 1.72 | 1.61 | 1.67 | +0.00 | +0.00% | 0.01 cr | 89.2% | ₹0 cr |
| 29 Jul '26 | 1.65 | 1.71 | 1.65 | 1.67 | +0.01 | +0.60% | 0.00 cr | 82.6% | ₹0 cr |
| 28 Jul '26 | 1.70 | 1.70 | 1.64 | 1.66 | −0.01 | −0.60% | 0.01 cr | 90.3% | ₹0 cr |
| 27 Jul '26 | 1.65 | 1.70 | 1.63 | 1.67 | +0.02 | +1.21% | 0.00 cr | 79.2% | ₹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.
