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 | 1.81 | 1.99 | 1.81 | 1.81 | −0.09 | −4.74% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.90 | 1.90 | 1.90 | 1.90 | −0.09 | −4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.94 | 2.03 | 1.85 | 1.99 | +0.05 | +2.58% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 2.00 | 2.14 | 1.94 | 1.94 | −0.10 | −4.90% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1.86 | 2.04 | 1.86 | 2.04 | +0.09 | +4.62% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.11 | 2.11 | 1.94 | 1.95 | −0.09 | −4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1.96 | 2.04 | 1.91 | 2.04 | +0.08 | +4.08% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.87 | 1.96 | 1.87 | 1.96 | +0.09 | +4.81% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.90 | 1.95 | 1.87 | 1.87 | −0.08 | −4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.84 | 1.95 | 1.80 | 1.95 | +0.07 | +3.72% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 2.03 | 2.03 | 1.86 | 1.88 | −0.06 | −3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.85 | 1.94 | 1.76 | 1.94 | +0.09 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1.85 | 1.96 | 1.85 | 1.85 | −0.02 | −1.07% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.87 | 1.87 | 1.86 | 1.87 | +0.08 | +4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1.86 | 1.92 | 1.75 | 1.79 | −0.04 | −2.19% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.70 | 1.86 | 1.70 | 1.83 | +0.05 | +2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1.70 | 1.78 | 1.70 | 1.78 | +0.08 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.62 | 1.70 | 1.62 | 1.70 | +0.08 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1.48 | 1.62 | 1.48 | 1.62 | +0.07 | +4.52% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.55 | 1.55 | 1.55 | 1.55 | −0.08 | −4.91% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.70 | 1.70 | 1.62 | 1.63 | −0.07 | −4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1.77 | 1.77 | 1.69 | 1.70 | −0.07 | −3.95% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 1.77 | 1.95 | 1.77 | 1.77 | −0.09 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 1.78 | 1.86 | 1.77 | 1.86 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 1.81 | 1.86 | 1.81 | 1.86 | −0.04 | −2.11% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 1.99 | 1.99 | 1.90 | 1.90 | −0.09 | −4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 1.99 | 1.99 | 1.99 | 1.99 | −0.10 | −4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 2.09 | 2.09 | 2.09 | 2.09 | — | — | 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.
