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 | 1.57 | 1.57 | 1.50 | 1.50 | −0.07 | −4.46% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 1.51 | 1.59 | 1.46 | 1.57 | +0.04 | +2.61% | 0.02 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.64 | 1.64 | 1.50 | 1.53 | −0.04 | −2.55% | 0.03 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1.62 | 1.62 | 1.48 | 1.57 | +0.02 | +1.29% | 0.04 cr | — | ₹0 cr |
| 31 Aug '26 | 1.51 | 1.58 | 1.44 | 1.55 | +0.04 | +2.65% | 0.56 cr | — | ₹1 cr |
| 28 Aug '26 | 1.52 | 1.65 | 1.51 | 1.51 | −0.07 | −4.43% | 0.06 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1.58 | 1.74 | 1.58 | 1.58 | −0.08 | −4.82% | 0.17 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.66 | 1.66 | 1.66 | 1.66 | −0.08 | −4.60% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.74 | 1.74 | 1.74 | 1.74 | −0.09 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.83 | 2.00 | 1.83 | 1.83 | −0.09 | −4.69% | 0.04 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 2.01 | 2.01 | 1.92 | 1.92 | −0.10 | −4.95% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 2.02 | 2.10 | 1.96 | 2.02 | −0.04 | −1.94% | 0.04 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 2.16 | 2.16 | 1.96 | 2.06 | +0.00 | +0.00% | 0.13 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.88 | 2.06 | 1.88 | 2.06 | +0.09 | +4.57% | 0.65 cr | 100.0% | ₹1 cr |
| 17 Aug '26 | 1.98 | 2.17 | 1.97 | 1.97 | −0.10 | −4.83% | 0.08 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 2.07 | 2.07 | 2.07 | 2.07 | −0.04 | −1.90% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 2.11 | 2.11 | 2.11 | 2.11 | −0.04 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 2.15 | 2.15 | 2.15 | 2.15 | −0.04 | −1.83% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 2.19 | 2.19 | 2.19 | 2.19 | −0.04 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 2.23 | 2.23 | 2.23 | 2.23 | −0.04 | −1.76% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 2.27 | 2.27 | 2.27 | 2.27 | −0.04 | −1.73% | 0.09 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 2.31 | 2.31 | 2.31 | 2.31 | −0.04 | −1.70% | 0.09 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 2.35 | 2.35 | 2.35 | 2.35 | −0.04 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 2.39 | 2.39 | 2.39 | 2.39 | −0.04 | −1.65% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 2.43 | 2.43 | 2.43 | 2.43 | −0.04 | −1.62% | 0.12 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 2.47 | 2.47 | 2.47 | 2.47 | −0.05 | −1.98% | 0.24 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 2.52 | 2.52 | 2.52 | 2.52 | −0.05 | −1.95% | 0.13 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 2.57 | 2.57 | 2.57 | 2.57 | −0.05 | −1.91% | 0.10 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 2.72 | 2.72 | 2.62 | 2.62 | −0.05 | −1.87% | 0.13 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 2.67 | 2.67 | 2.67 | 2.67 | +0.05 | +1.91% | 0.07 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.
