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 | 1.37 | 1.37 | 1.28 | 1.34 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.28 | 1.40 | 1.21 | 1.34 | +0.06 | +4.69% | 0.01 cr | 62.4% | ₹0 cr |
| 02 Sep '26 | 1.28 | 1.32 | 1.20 | 1.28 | +0.03 | +2.40% | 0.00 cr | 83.8% | ₹0 cr |
| 01 Sep '26 | 1.27 | 1.30 | 1.22 | 1.25 | −0.01 | −0.79% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1.38 | 1.42 | 1.22 | 1.26 | −0.15 | −10.64% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.43 | 1.43 | 1.35 | 1.41 | −0.02 | −1.40% | 0.00 cr | 91.3% | ₹0 cr |
| 27 Aug '26 | 1.32 | 1.43 | 1.32 | 1.43 | +0.02 | +1.42% | 0.00 cr | 97.3% | ₹0 cr |
| 26 Aug '26 | 1.32 | 1.42 | 1.32 | 1.41 | +0.09 | +6.82% | 0.00 cr | 67.7% | ₹0 cr |
| 25 Aug '26 | 1.43 | 1.43 | 1.25 | 1.32 | −0.11 | −7.69% | 0.00 cr | 83.5% | ₹0 cr |
| 24 Aug '26 | 1.36 | 1.44 | 1.36 | 1.43 | +0.07 | +5.15% | 0.00 cr | 73.8% | ₹0 cr |
| 21 Aug '26 | 1.39 | 1.43 | 1.31 | 1.36 | −0.02 | −1.45% | 0.00 cr | 72.2% | ₹0 cr |
| 20 Aug '26 | 1.40 | 1.40 | 1.31 | 1.38 | +0.02 | +1.47% | 0.00 cr | 95.9% | ₹0 cr |
| 19 Aug '26 | 1.44 | 1.44 | 1.29 | 1.36 | +0.03 | +2.26% | 0.00 cr | 74.4% | ₹0 cr |
| 18 Aug '26 | 1.24 | 1.34 | 1.24 | 1.33 | +0.04 | +3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1.39 | 1.42 | 1.21 | 1.29 | −0.10 | −7.19% | 0.00 cr | 96.6% | ₹0 cr |
| 14 Aug '26 | 1.44 | 1.44 | 1.25 | 1.39 | −0.05 | −3.47% | 0.00 cr | 79.5% | ₹0 cr |
| 13 Aug '26 | 1.50 | 1.50 | 1.41 | 1.44 | +0.00 | +0.00% | 0.00 cr | 88.0% | ₹0 cr |
| 12 Aug '26 | 1.48 | 1.52 | 1.40 | 1.44 | −0.04 | −2.70% | 0.00 cr | 81.1% | ₹0 cr |
| 11 Aug '26 | 1.47 | 1.50 | 1.41 | 1.48 | +0.05 | +3.50% | 0.00 cr | 99.4% | ₹0 cr |
| 10 Aug '26 | 1.51 | 1.51 | 1.41 | 1.43 | −0.06 | −4.03% | 0.00 cr | 93.7% | ₹0 cr |
| 07 Aug '26 | 1.45 | 1.52 | 1.44 | 1.49 | −0.01 | −0.67% | 0.00 cr | 69.5% | ₹0 cr |
| 06 Aug '26 | 1.51 | 1.51 | 1.46 | 1.50 | +0.00 | +0.00% | 0.00 cr | 99.9% | ₹0 cr |
| 05 Aug '26 | 1.53 | 1.53 | 1.44 | 1.50 | −0.03 | −1.96% | 0.00 cr | 77.1% | ₹0 cr |
| 04 Aug '26 | 1.46 | 1.62 | 1.44 | 1.53 | +0.05 | +3.38% | 0.00 cr | 78.8% | ₹0 cr |
| 03 Aug '26 | 1.54 | 1.54 | 1.45 | 1.48 | −0.01 | −0.67% | 0.00 cr | 96.0% | ₹0 cr |
| 31 Jul '26 | 1.44 | 1.52 | 1.44 | 1.49 | +0.00 | +0.00% | 0.00 cr | 56.3% | ₹0 cr |
| 30 Jul '26 | 1.45 | 1.52 | 1.41 | 1.49 | +0.01 | +0.68% | 0.00 cr | 82.7% | ₹0 cr |
| 29 Jul '26 | 1.41 | 1.54 | 1.40 | 1.48 | −0.02 | −1.33% | 0.00 cr | 66.1% | ₹0 cr |
| 28 Jul '26 | 1.52 | 1.54 | 1.45 | 1.50 | −0.02 | −1.32% | 0.00 cr | 65.4% | ₹0 cr |
| 27 Jul '26 | 1.55 | 1.56 | 1.45 | 1.52 | +0.00 | +0.00% | 0.00 cr | 92.3% | ₹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.
