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 | 1.69 | 1.70 | 1.66 | 1.70 | +0.03 | +1.80% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 1.73 | 1.73 | 1.66 | 1.67 | −0.03 | −1.76% | 0.02 cr | 76.1% | ₹0 cr |
| 02 Sep '26 | 1.70 | 1.74 | 1.66 | 1.70 | +0.00 | +0.00% | 0.03 cr | 67.0% | ₹0 cr |
| 01 Sep '26 | 1.72 | 1.76 | 1.68 | 1.70 | −0.01 | −0.58% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 1.72 | 1.85 | 1.68 | 1.71 | +0.00 | +0.00% | 0.06 cr | — | ₹0 cr |
| 28 Aug '26 | 1.64 | 1.72 | 1.60 | 1.71 | +0.03 | +1.79% | 0.08 cr | 80.1% | ₹0 cr |
| 27 Aug '26 | 1.66 | 1.68 | 1.65 | 1.68 | +0.02 | +1.20% | 0.04 cr | 91.0% | ₹0 cr |
| 26 Aug '26 | 1.66 | 1.69 | 1.65 | 1.66 | +0.00 | +0.00% | 0.03 cr | 93.0% | ₹0 cr |
| 25 Aug '26 | 1.67 | 1.69 | 1.63 | 1.66 | −0.02 | −1.19% | 0.06 cr | 87.1% | ₹0 cr |
| 24 Aug '26 | 1.70 | 1.71 | 1.67 | 1.68 | −0.02 | −1.18% | 0.03 cr | 91.8% | ₹0 cr |
| 21 Aug '26 | 1.68 | 1.71 | 1.63 | 1.70 | +0.01 | +0.59% | 0.04 cr | 73.1% | ₹0 cr |
| 20 Aug '26 | 1.70 | 1.72 | 1.67 | 1.69 | −0.01 | −0.59% | 0.03 cr | 80.8% | ₹0 cr |
| 19 Aug '26 | 1.78 | 1.78 | 1.65 | 1.70 | −0.04 | −2.30% | 0.04 cr | 88.6% | ₹0 cr |
| 18 Aug '26 | 1.76 | 1.79 | 1.71 | 1.74 | −0.01 | −0.57% | 0.03 cr | 79.6% | ₹0 cr |
| 17 Aug '26 | 1.73 | 1.83 | 1.71 | 1.75 | +0.01 | +0.57% | 0.06 cr | 74.1% | ₹0 cr |
| 14 Aug '26 | 1.67 | 1.78 | 1.67 | 1.74 | +0.07 | +4.19% | 0.05 cr | 96.8% | ₹0 cr |
| 13 Aug '26 | 1.66 | 1.68 | 1.65 | 1.67 | +0.01 | +0.60% | 0.03 cr | 72.3% | ₹0 cr |
| 12 Aug '26 | 1.65 | 1.68 | 1.65 | 1.66 | −0.01 | −0.60% | 0.03 cr | 97.2% | ₹0 cr |
| 11 Aug '26 | 1.68 | 1.69 | 1.63 | 1.67 | −0.02 | −1.18% | 0.12 cr | 87.6% | ₹0 cr |
| 10 Aug '26 | 1.70 | 1.70 | 1.68 | 1.69 | −0.01 | −0.59% | 0.04 cr | 65.5% | ₹0 cr |
| 07 Aug '26 | 1.69 | 1.71 | 1.67 | 1.70 | +0.01 | +0.59% | 0.03 cr | 86.6% | ₹0 cr |
| 06 Aug '26 | 1.72 | 1.73 | 1.66 | 1.69 | −0.03 | −1.74% | 0.04 cr | 80.0% | ₹0 cr |
| 05 Aug '26 | 1.71 | 1.75 | 1.70 | 1.72 | +0.01 | +0.58% | 0.02 cr | 70.7% | ₹0 cr |
| 04 Aug '26 | 1.70 | 1.72 | 1.69 | 1.71 | −0.01 | −0.58% | 0.03 cr | 89.5% | ₹0 cr |
| 03 Aug '26 | 1.74 | 1.79 | 1.70 | 1.72 | −0.02 | −1.15% | 0.05 cr | 79.9% | ₹0 cr |
| 31 Jul '26 | 1.74 | 1.75 | 1.71 | 1.74 | +0.00 | +0.00% | 0.02 cr | 67.6% | ₹0 cr |
| 30 Jul '26 | 1.73 | 1.75 | 1.73 | 1.74 | −0.01 | −0.57% | 0.01 cr | 76.5% | ₹0 cr |
| 29 Jul '26 | 1.71 | 1.75 | 1.71 | 1.75 | +0.03 | +1.74% | 0.03 cr | 86.5% | ₹0 cr |
| 28 Jul '26 | 1.71 | 1.75 | 1.70 | 1.72 | −0.01 | −0.58% | 0.03 cr | 79.5% | ₹0 cr |
| 27 Jul '26 | 1.72 | 1.74 | 1.70 | 1.73 | +0.01 | +0.58% | 0.04 cr | 73.0% | ₹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.
