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 | 1.27 | 1.29 | 1.26 | 1.28 | +0.01 | +0.79% | 0.02 cr | — | ₹0 cr |
| 03 Sep '26 | 1.31 | 1.31 | 1.27 | 1.27 | −0.03 | −2.31% | 0.02 cr | 62.1% | ₹0 cr |
| 02 Sep '26 | 1.30 | 1.32 | 1.27 | 1.30 | +0.00 | +0.00% | 0.02 cr | 52.6% | ₹0 cr |
| 01 Sep '26 | 1.29 | 1.34 | 1.26 | 1.30 | +0.01 | +0.78% | 0.04 cr | — | ₹0 cr |
| 31 Aug '26 | 1.28 | 1.30 | 1.26 | 1.29 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.28 | 1.29 | 1.25 | 1.29 | +0.03 | +2.38% | 0.02 cr | 63.1% | ₹0 cr |
| 27 Aug '26 | 1.24 | 1.29 | 1.24 | 1.26 | +0.00 | +0.00% | 0.01 cr | 86.1% | ₹0 cr |
| 26 Aug '26 | 1.27 | 1.29 | 1.24 | 1.26 | +0.00 | +0.00% | 0.02 cr | 61.3% | ₹0 cr |
| 25 Aug '26 | 1.25 | 1.27 | 1.23 | 1.26 | −0.01 | −0.79% | 0.01 cr | 69.3% | ₹0 cr |
| 24 Aug '26 | 1.29 | 1.29 | 1.25 | 1.27 | +0.00 | +0.00% | 0.01 cr | 59.3% | ₹0 cr |
| 21 Aug '26 | 1.28 | 1.29 | 1.24 | 1.27 | +0.00 | +0.00% | 0.01 cr | 60.7% | ₹0 cr |
| 20 Aug '26 | 1.28 | 1.28 | 1.26 | 1.27 | −0.01 | −0.78% | 0.01 cr | 94.7% | ₹0 cr |
| 19 Aug '26 | 1.28 | 1.28 | 1.25 | 1.28 | +0.02 | +1.59% | 0.01 cr | 76.2% | ₹0 cr |
| 18 Aug '26 | 1.29 | 1.29 | 1.25 | 1.26 | +0.00 | +0.00% | 0.01 cr | 75.2% | ₹0 cr |
| 17 Aug '26 | 1.31 | 1.31 | 1.25 | 1.26 | −0.02 | −1.56% | 0.01 cr | 87.9% | ₹0 cr |
| 14 Aug '26 | 1.27 | 1.30 | 1.24 | 1.28 | +0.03 | +2.40% | 0.01 cr | 63.2% | ₹0 cr |
| 13 Aug '26 | 1.25 | 1.29 | 1.24 | 1.25 | −0.02 | −1.57% | 0.02 cr | 81.4% | ₹0 cr |
| 12 Aug '26 | 1.32 | 1.32 | 1.24 | 1.27 | −0.03 | −2.31% | 0.03 cr | 55.5% | ₹0 cr |
| 11 Aug '26 | 1.31 | 1.34 | 1.27 | 1.30 | −0.04 | −2.99% | 0.03 cr | 75.1% | ₹0 cr |
| 10 Aug '26 | 1.35 | 1.35 | 1.30 | 1.34 | +0.02 | +1.52% | 0.03 cr | 79.9% | ₹0 cr |
| 07 Aug '26 | 1.33 | 1.35 | 1.32 | 1.32 | −0.01 | −0.75% | 0.01 cr | 84.9% | ₹0 cr |
| 06 Aug '26 | 1.36 | 1.37 | 1.31 | 1.33 | −0.02 | −1.48% | 0.04 cr | 85.8% | ₹0 cr |
| 05 Aug '26 | 1.37 | 1.38 | 1.34 | 1.35 | −0.02 | −1.46% | 0.02 cr | 62.9% | ₹0 cr |
| 04 Aug '26 | 1.38 | 1.39 | 1.31 | 1.37 | −0.01 | −0.72% | 0.03 cr | 69.4% | ₹0 cr |
| 03 Aug '26 | 1.40 | 1.40 | 1.34 | 1.38 | +0.06 | +4.55% | 0.03 cr | 61.1% | ₹0 cr |
| 31 Jul '26 | 1.40 | 1.41 | 1.18 | 1.32 | −0.09 | −6.38% | 0.06 cr | 39.4% | ₹0 cr |
| 30 Jul '26 | 1.41 | 1.41 | 1.38 | 1.41 | +0.01 | +0.71% | 0.02 cr | 48.6% | ₹0 cr |
| 29 Jul '26 | 1.41 | 1.42 | 1.39 | 1.40 | +0.01 | +0.72% | 0.06 cr | 41.1% | ₹0 cr |
| 28 Jul '26 | 1.37 | 1.40 | 1.34 | 1.39 | +0.04 | +2.96% | 0.06 cr | 61.3% | ₹0 cr |
| 27 Jul '26 | 1.31 | 1.39 | 1.31 | 1.35 | +0.00 | +0.00% | 0.04 cr | 52.6% | ₹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.
