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 | 2.14 | 2.14 | 2.05 | 2.07 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2.15 | 2.15 | 2.05 | 2.07 | −0.04 | −1.90% | 0.00 cr | 68.6% | ₹0 cr |
| 02 Sep '26 | 2.13 | 2.13 | 2.09 | 2.11 | −0.03 | −1.40% | 0.00 cr | 97.2% | ₹0 cr |
| 01 Sep '26 | 2.11 | 2.14 | 2.09 | 2.14 | +0.04 | +1.90% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 2.14 | 2.14 | 2.07 | 2.10 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 2.17 | 2.17 | 2.06 | 2.10 | −0.01 | −0.47% | 0.01 cr | 25.1% | ₹0 cr |
| 27 Aug '26 | 2.09 | 2.19 | 2.09 | 2.11 | +0.02 | +0.96% | 0.01 cr | 19.5% | ₹0 cr |
| 26 Aug '26 | 2.18 | 2.18 | 2.09 | 2.09 | −0.04 | −1.88% | 0.01 cr | 13.9% | ₹0 cr |
| 25 Aug '26 | 2.14 | 2.19 | 2.08 | 2.13 | +0.00 | +0.00% | 0.01 cr | 21.9% | ₹0 cr |
| 24 Aug '26 | 2.10 | 2.21 | 2.07 | 2.13 | +0.03 | +1.43% | 0.01 cr | 15.4% | ₹0 cr |
| 21 Aug '26 | 2.21 | 2.22 | 2.07 | 2.10 | −0.05 | −2.33% | 0.01 cr | 19.9% | ₹0 cr |
| 20 Aug '26 | 2.07 | 2.28 | 2.07 | 2.15 | +0.02 | +0.94% | 0.01 cr | 23.9% | ₹0 cr |
| 19 Aug '26 | 2.16 | 2.18 | 2.07 | 2.13 | +0.00 | +0.00% | 0.01 cr | 16.7% | ₹0 cr |
| 18 Aug '26 | 2.04 | 2.15 | 2.04 | 2.13 | +0.05 | +2.40% | 0.01 cr | 17.1% | ₹0 cr |
| 17 Aug '26 | 2.07 | 2.16 | 2.07 | 2.08 | −0.09 | −4.15% | 0.01 cr | 29.1% | ₹0 cr |
| 14 Aug '26 | 2.12 | 2.18 | 2.05 | 2.17 | +0.05 | +2.36% | 0.01 cr | 11.6% | ₹0 cr |
| 13 Aug '26 | 2.08 | 2.16 | 2.04 | 2.12 | +0.00 | +0.00% | 0.01 cr | 26.5% | ₹0 cr |
| 12 Aug '26 | 2.20 | 2.20 | 2.07 | 2.12 | +0.00 | +0.00% | 0.01 cr | 18.0% | ₹0 cr |
| 11 Aug '26 | 2.32 | 2.32 | 2.00 | 2.12 | −0.14 | −6.19% | 0.02 cr | 49.0% | ₹0 cr |
| 10 Aug '26 | 2.31 | 2.34 | 2.23 | 2.26 | +0.00 | +0.00% | 0.01 cr | 22.8% | ₹0 cr |
| 07 Aug '26 | 2.32 | 2.32 | 2.22 | 2.26 | +0.01 | +0.44% | 0.01 cr | 24.9% | ₹0 cr |
| 06 Aug '26 | 2.34 | 2.34 | 2.22 | 2.25 | +0.06 | +2.74% | 0.01 cr | 31.4% | ₹0 cr |
| 05 Aug '26 | 2.20 | 2.22 | 2.13 | 2.19 | +0.01 | +0.46% | 0.01 cr | 23.8% | ₹0 cr |
| 04 Aug '26 | 2.10 | 2.22 | 2.06 | 2.18 | +0.12 | +5.83% | 0.01 cr | 24.5% | ₹0 cr |
| 03 Aug '26 | 2.24 | 2.24 | 2.04 | 2.06 | −0.10 | −4.63% | 0.01 cr | 38.9% | ₹0 cr |
| 31 Jul '26 | 2.02 | 2.20 | 2.02 | 2.16 | +0.04 | +1.89% | 0.00 cr | 82.3% | ₹0 cr |
| 30 Jul '26 | 2.16 | 2.16 | 2.09 | 2.12 | −0.02 | −0.93% | 0.00 cr | 72.5% | ₹0 cr |
| 29 Jul '26 | 2.15 | 2.17 | 2.05 | 2.14 | +0.03 | +1.42% | 0.00 cr | 73.9% | ₹0 cr |
| 28 Jul '26 | 2.22 | 2.22 | 2.06 | 2.11 | −0.04 | −1.86% | 0.01 cr | 13.8% | ₹0 cr |
| 27 Jul '26 | 2.16 | 2.24 | 2.11 | 2.15 | −0.01 | −0.46% | 0.01 cr | 5.0% | ₹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.
