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 | 1.40 | 1.45 | 1.40 | 1.45 | +0.05 | +3.57% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 1.42 | 1.42 | 1.36 | 1.40 | +0.01 | +0.72% | 0.02 cr | 62.0% | ₹0 cr |
| 02 Sep '26 | 1.39 | 1.44 | 1.33 | 1.39 | −0.03 | −2.11% | 0.02 cr | 73.6% | ₹0 cr |
| 01 Sep '26 | 1.38 | 1.45 | 1.35 | 1.42 | +0.04 | +2.90% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 1.44 | 1.46 | 1.31 | 1.38 | −0.05 | −3.50% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 1.45 | 1.46 | 1.40 | 1.43 | −0.02 | −1.38% | 0.01 cr | 68.1% | ₹0 cr |
| 27 Aug '26 | 1.45 | 1.46 | 1.40 | 1.45 | +0.04 | +2.84% | 0.01 cr | 82.2% | ₹0 cr |
| 26 Aug '26 | 1.43 | 1.46 | 1.41 | 1.41 | −0.04 | −2.76% | 0.01 cr | 89.5% | ₹0 cr |
| 25 Aug '26 | 1.45 | 1.45 | 1.42 | 1.45 | +0.00 | +0.00% | 0.01 cr | 63.8% | ₹0 cr |
| 24 Aug '26 | 1.42 | 1.47 | 1.41 | 1.45 | +0.04 | +2.84% | 0.01 cr | 71.2% | ₹0 cr |
| 21 Aug '26 | 1.43 | 1.48 | 1.37 | 1.41 | −0.05 | −3.42% | 0.01 cr | 78.5% | ₹0 cr |
| 20 Aug '26 | 1.42 | 1.46 | 1.40 | 1.46 | +0.06 | +4.29% | 0.01 cr | 68.7% | ₹0 cr |
| 19 Aug '26 | 1.43 | 1.47 | 1.39 | 1.40 | −0.04 | −2.78% | 0.02 cr | 88.0% | ₹0 cr |
| 18 Aug '26 | 1.44 | 1.47 | 1.42 | 1.44 | −0.02 | −1.37% | 0.01 cr | 82.1% | ₹0 cr |
| 17 Aug '26 | 1.43 | 1.47 | 1.42 | 1.46 | +0.02 | +1.39% | 0.01 cr | 65.3% | ₹0 cr |
| 14 Aug '26 | 1.47 | 1.47 | 1.43 | 1.44 | −0.03 | −2.04% | 0.01 cr | 90.6% | ₹0 cr |
| 13 Aug '26 | 1.46 | 1.48 | 1.44 | 1.47 | +0.01 | +0.68% | 0.01 cr | 63.8% | ₹0 cr |
| 12 Aug '26 | 1.50 | 1.53 | 1.45 | 1.46 | −0.03 | −2.01% | 0.01 cr | 80.4% | ₹0 cr |
| 11 Aug '26 | 1.51 | 1.51 | 1.47 | 1.49 | +0.01 | +0.68% | 0.01 cr | 66.6% | ₹0 cr |
| 10 Aug '26 | 1.48 | 1.52 | 1.47 | 1.48 | −0.01 | −0.67% | 0.01 cr | 90.9% | ₹0 cr |
| 07 Aug '26 | 1.59 | 1.59 | 1.48 | 1.49 | −0.03 | −1.97% | 0.01 cr | 83.2% | ₹0 cr |
| 06 Aug '26 | 1.49 | 1.55 | 1.47 | 1.52 | +0.05 | +3.40% | 0.02 cr | 85.0% | ₹0 cr |
| 05 Aug '26 | 1.47 | 1.48 | 1.45 | 1.47 | +0.02 | +1.38% | 0.00 cr | 55.8% | ₹0 cr |
| 04 Aug '26 | 1.47 | 1.50 | 1.45 | 1.45 | −0.02 | −1.36% | 0.01 cr | 74.1% | ₹0 cr |
| 03 Aug '26 | 1.47 | 1.50 | 1.41 | 1.47 | +0.00 | +0.00% | 0.02 cr | 72.9% | ₹0 cr |
| 31 Jul '26 | 1.48 | 1.49 | 1.44 | 1.47 | +0.01 | +0.68% | 0.01 cr | 70.3% | ₹0 cr |
| 30 Jul '26 | 1.49 | 1.49 | 1.44 | 1.46 | −0.03 | −2.01% | 0.02 cr | 69.0% | ₹0 cr |
| 29 Jul '26 | 1.48 | 1.51 | 1.46 | 1.49 | −0.01 | −0.67% | 0.01 cr | 63.0% | ₹0 cr |
| 28 Jul '26 | 1.52 | 1.52 | 1.48 | 1.50 | +0.01 | +0.67% | 0.01 cr | 84.7% | ₹0 cr |
| 27 Jul '26 | 1.50 | 1.54 | 1.41 | 1.49 | −0.04 | −2.61% | 0.01 cr | 76.9% | ₹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.
