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 | 1.92 | 1.97 | 1.92 | 1.97 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.97 | 1.97 | 1.97 | 1.97 | −0.01 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.99 | 1.99 | 1.98 | 1.98 | +0.03 | +1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1.93 | 2.05 | 1.83 | 1.95 | −0.05 | −2.50% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 2.00 | 2.00 | 2.00 | 2.00 | −0.06 | −2.91% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.05 | 2.06 | 1.96 | 2.06 | −0.11 | −5.07% | 0.01 cr | 88.2% | ₹0 cr |
| 27 Aug '26 | 2.17 | 2.17 | 2.17 | 2.17 | +0.05 | +2.36% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 2.10 | 2.12 | 2.10 | 2.12 | +0.12 | +6.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 2.00 | 2.00 | 2.00 | 2.00 | +0.09 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1.91 | 1.91 | 1.91 | 1.91 | −0.03 | −1.55% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 2.08 | 2.08 | 1.88 | 1.94 | −0.06 | −3.00% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Aug '26 | 1.94 | 2.00 | 1.91 | 2.00 | −0.03 | −1.48% | 0.00 cr | 66.7% | ₹0 cr |
| 12 Aug '26 | 2.05 | 2.05 | 2.01 | 2.03 | −0.07 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 2.33 | 2.41 | 2.07 | 2.10 | −0.19 | −8.30% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 2.24 | 2.33 | 2.24 | 2.29 | +0.05 | +2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 2.25 | 2.25 | 2.01 | 2.24 | +0.09 | +4.19% | 0.01 cr | 84.6% | ₹0 cr |
| 30 Jul '26 | 2.07 | 2.15 | 2.00 | 2.15 | +0.08 | +3.86% | 0.00 cr | 80.0% | ₹0 cr |
| 29 Jul '26 | 1.91 | 2.07 | 1.91 | 2.07 | +0.18 | +9.52% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1.99 | 1.99 | 1.86 | 1.89 | −0.11 | −5.50% | 0.02 cr | 98.2% | ₹0 cr |
| 27 Jul '26 | 2.00 | 2.00 | 2.00 | 2.00 | −0.06 | −2.91% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 2.09 | 2.09 | 2.06 | 2.06 | −0.10 | −4.63% | 0.01 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 2.23 | 2.23 | 2.15 | 2.16 | −0.07 | −3.14% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 2.23 | 2.23 | 2.23 | 2.23 | +0.01 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 2.21 | 2.22 | 2.21 | 2.22 | −0.09 | −3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 2.41 | 2.41 | 2.31 | 2.31 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 2.35 | 2.40 | 2.31 | 2.31 | +0.02 | +0.87% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 2.15 | 2.29 | 2.15 | 2.29 | +0.08 | +3.62% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 2.21 | 2.21 | 2.21 | 2.21 | +0.09 | +4.25% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 2.31 | 2.31 | 2.12 | 2.12 | −0.09 | −4.07% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 2.15 | 2.21 | 2.15 | 2.21 | +0.06 | +2.79% | 0.00 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.
