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 | 1.89 | 1.89 | 1.84 | 1.87 | +0.01 | +0.54% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.86 | 1.86 | 1.80 | 1.86 | +0.03 | +1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.83 | 1.83 | 1.77 | 1.83 | +0.03 | +1.67% | 0.01 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1.81 | 1.81 | 1.75 | 1.80 | +0.02 | +1.12% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 1.78 | 1.78 | 1.72 | 1.78 | +0.03 | +1.71% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.78 | 1.80 | 1.74 | 1.75 | −0.02 | −1.13% | 0.02 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1.77 | 1.77 | 1.77 | 1.77 | +0.03 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.74 | 1.74 | 1.68 | 1.74 | +0.03 | +1.75% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.71 | 1.71 | 1.65 | 1.71 | +0.03 | +1.79% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.68 | 1.68 | 1.62 | 1.68 | +0.03 | +1.82% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1.65 | 1.65 | 1.65 | 1.65 | +0.03 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.62 | 1.62 | 1.62 | 1.62 | +0.03 | +1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1.59 | 1.59 | 1.59 | 1.59 | +0.03 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.54 | 1.56 | 1.54 | 1.56 | +0.03 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1.50 | 1.53 | 1.50 | 1.53 | +0.03 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.50 | 1.50 | 1.48 | 1.50 | +0.02 | +1.35% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1.48 | 1.48 | 1.44 | 1.48 | +0.02 | +1.37% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.47 | 1.47 | 1.43 | 1.46 | +0.01 | +0.69% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1.45 | 1.46 | 1.44 | 1.45 | +0.01 | +0.69% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.44 | 1.44 | 1.44 | 1.44 | +0.02 | +1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1.42 | 1.42 | 1.40 | 1.42 | +0.02 | +1.43% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1.40 | 1.40 | 1.39 | 1.40 | +0.02 | +1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1.38 | 1.38 | 1.38 | 1.38 | +0.02 | +1.47% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1.36 | 1.36 | 1.36 | 1.36 | +0.02 | +1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.33 | 1.34 | 1.33 | 1.34 | +0.02 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1.30 | 1.32 | 1.28 | 1.32 | +0.02 | +1.54% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1.30 | 1.30 | 1.26 | 1.30 | +0.02 | +1.56% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1.28 | 1.28 | 1.28 | 1.28 | +0.02 | +1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1.26 | 1.26 | 1.23 | 1.26 | +0.02 | +1.61% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1.26 | 1.26 | 1.22 | 1.24 | +0.00 | +0.00% | 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.
