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 | 0.49 | 0.49 | 0.48 | 0.49 | +0.01 | +2.08% | 0.04 cr | — | ₹0 cr |
| 03 Sep '26 | 0.48 | 0.49 | 0.48 | 0.48 | +0.00 | +0.00% | 0.10 cr | 75.2% | ₹0 cr |
| 02 Sep '26 | 0.51 | 0.51 | 0.48 | 0.48 | −0.02 | −4.00% | 0.09 cr | 66.9% | ₹0 cr |
| 01 Sep '26 | 0.50 | 0.51 | 0.49 | 0.50 | +0.00 | +0.00% | 0.04 cr | — | ₹0 cr |
| 31 Aug '26 | 0.50 | 0.51 | 0.50 | 0.50 | +0.00 | +0.00% | 0.06 cr | — | ₹0 cr |
| 28 Aug '26 | 0.50 | 0.51 | 0.50 | 0.50 | −0.01 | −1.96% | 0.02 cr | 53.3% | ₹0 cr |
| 27 Aug '26 | 0.50 | 0.51 | 0.50 | 0.51 | +0.00 | +0.00% | 0.02 cr | 52.8% | ₹0 cr |
| 26 Aug '26 | 0.49 | 0.51 | 0.49 | 0.51 | +0.01 | +2.00% | 0.06 cr | 63.7% | ₹0 cr |
| 25 Aug '26 | 0.51 | 0.52 | 0.50 | 0.50 | −0.01 | −1.96% | 0.12 cr | 69.6% | ₹0 cr |
| 24 Aug '26 | 0.51 | 0.52 | 0.51 | 0.51 | −0.01 | −1.92% | 0.05 cr | 63.8% | ₹0 cr |
| 21 Aug '26 | 0.51 | 0.52 | 0.51 | 0.52 | +0.01 | +1.96% | 0.05 cr | 52.7% | ₹0 cr |
| 20 Aug '26 | 0.51 | 0.52 | 0.50 | 0.51 | +0.00 | +0.00% | 0.10 cr | 61.1% | ₹0 cr |
| 19 Aug '26 | 0.52 | 0.52 | 0.50 | 0.51 | +0.00 | +0.00% | 0.09 cr | 74.4% | ₹0 cr |
| 18 Aug '26 | 0.51 | 0.53 | 0.51 | 0.51 | +0.00 | +0.00% | 0.11 cr | 59.1% | ₹0 cr |
| 17 Aug '26 | 0.52 | 0.53 | 0.51 | 0.51 | −0.01 | −1.92% | 0.06 cr | 73.7% | ₹0 cr |
| 14 Aug '26 | 0.52 | 0.53 | 0.52 | 0.52 | +0.00 | +0.00% | 0.03 cr | 65.8% | ₹0 cr |
| 13 Aug '26 | 0.53 | 0.54 | 0.51 | 0.52 | +0.00 | +0.00% | 0.08 cr | 87.5% | ₹0 cr |
| 12 Aug '26 | 0.54 | 0.54 | 0.50 | 0.52 | −0.01 | −1.89% | 0.14 cr | 80.1% | ₹0 cr |
| 11 Aug '26 | 0.53 | 0.55 | 0.53 | 0.53 | +0.00 | +0.00% | 0.04 cr | 65.8% | ₹0 cr |
| 10 Aug '26 | 0.53 | 0.55 | 0.53 | 0.53 | −0.01 | −1.85% | 0.06 cr | 70.6% | ₹0 cr |
| 07 Aug '26 | 0.54 | 0.55 | 0.53 | 0.54 | +0.00 | +0.00% | 0.05 cr | 73.2% | ₹0 cr |
| 06 Aug '26 | 0.55 | 0.55 | 0.53 | 0.54 | −0.01 | −1.82% | 0.08 cr | 60.3% | ₹0 cr |
| 05 Aug '26 | 0.54 | 0.55 | 0.53 | 0.55 | +0.00 | +0.00% | 0.09 cr | 66.1% | ₹0 cr |
| 04 Aug '26 | 0.55 | 0.55 | 0.54 | 0.55 | +0.01 | +1.85% | 0.04 cr | 45.2% | ₹0 cr |
| 03 Aug '26 | 0.54 | 0.55 | 0.54 | 0.54 | −0.01 | −1.82% | 0.04 cr | 66.9% | ₹0 cr |
| 31 Jul '26 | 0.55 | 0.55 | 0.53 | 0.55 | −0.01 | −1.79% | 0.08 cr | 56.3% | ₹0 cr |
| 30 Jul '26 | 0.54 | 0.56 | 0.52 | 0.56 | +0.03 | +5.66% | 0.10 cr | 81.6% | ₹0 cr |
| 29 Jul '26 | 0.55 | 0.55 | 0.53 | 0.53 | −0.01 | −1.85% | 0.07 cr | 71.7% | ₹0 cr |
| 28 Jul '26 | 0.55 | 0.56 | 0.54 | 0.54 | −0.01 | −1.82% | 0.06 cr | 87.8% | ₹0 cr |
| 27 Jul '26 | 0.56 | 0.57 | 0.54 | 0.55 | −0.01 | −1.79% | 0.06 cr | 62.9% | ₹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.
