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 | 1.50 | 1.50 | 1.40 | 1.48 | +0.02 | +1.37% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.42 | 1.54 | 1.42 | 1.46 | −0.03 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.54 | 1.54 | 1.47 | 1.49 | −0.05 | −3.25% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1.49 | 1.57 | 1.49 | 1.54 | +0.02 | +1.32% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1.50 | 1.55 | 1.44 | 1.52 | +0.02 | +1.33% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1.53 | 1.55 | 1.46 | 1.50 | −0.02 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1.50 | 1.55 | 1.43 | 1.52 | +0.02 | +1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.58 | 1.58 | 1.49 | 1.50 | −0.06 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.54 | 1.59 | 1.50 | 1.56 | −0.01 | −0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.49 | 1.59 | 1.49 | 1.57 | +0.01 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1.60 | 1.60 | 1.49 | 1.56 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.58 | 1.58 | 1.47 | 1.56 | +0.03 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1.47 | 1.58 | 1.47 | 1.53 | −0.01 | −0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.59 | 1.59 | 1.50 | 1.54 | −0.02 | −1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1.57 | 1.57 | 1.45 | 1.56 | +0.06 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.62 | 1.63 | 1.50 | 1.50 | −0.06 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1.51 | 1.57 | 1.47 | 1.56 | +0.05 | +3.31% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.55 | 1.55 | 1.46 | 1.51 | +0.01 | +0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1.58 | 1.58 | 1.46 | 1.50 | −0.03 | −1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.46 | 1.53 | 1.41 | 1.53 | +0.07 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1.53 | 1.55 | 1.42 | 1.46 | −0.03 | −2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1.46 | 1.54 | 1.46 | 1.49 | −0.04 | −2.61% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1.58 | 1.58 | 1.47 | 1.53 | −0.01 | −0.65% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1.57 | 1.57 | 1.47 | 1.54 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.51 | 1.57 | 1.44 | 1.54 | +0.03 | +1.99% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1.58 | 1.63 | 1.51 | 1.51 | −0.07 | −4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1.60 | 1.60 | 1.49 | 1.58 | +0.02 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1.70 | 1.70 | 1.56 | 1.56 | −0.08 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1.52 | 1.66 | 1.52 | 1.64 | +0.05 | +3.14% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1.60 | 1.61 | 1.52 | 1.59 | +0.00 | +0.00% | 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.
