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 | 0.38 | 0.39 | 0.38 | 0.39 | +0.01 | +2.63% | 0.31 cr | — | ₹0 cr |
| 03 Sep '26 | 0.38 | 0.39 | 0.37 | 0.38 | +0.00 | +0.00% | 0.21 cr | 66.4% | ₹0 cr |
| 02 Sep '26 | 0.39 | 0.39 | 0.36 | 0.38 | −0.01 | −2.56% | 1.21 cr | 50.6% | ₹0 cr |
| 01 Sep '26 | 0.39 | 0.39 | 0.38 | 0.39 | +0.00 | +0.00% | 0.43 cr | — | ₹0 cr |
| 31 Aug '26 | 0.40 | 0.41 | 0.38 | 0.39 | +0.00 | +0.00% | 0.53 cr | — | ₹0 cr |
| 28 Aug '26 | 0.40 | 0.41 | 0.39 | 0.39 | −0.01 | −2.50% | 0.35 cr | 46.5% | ₹0 cr |
| 27 Aug '26 | 0.40 | 0.40 | 0.38 | 0.40 | +0.01 | +2.56% | 0.29 cr | 64.5% | ₹0 cr |
| 26 Aug '26 | 0.40 | 0.40 | 0.38 | 0.39 | +0.00 | +0.00% | 0.45 cr | 66.9% | ₹0 cr |
| 25 Aug '26 | 0.41 | 0.41 | 0.38 | 0.39 | +0.00 | +0.00% | 0.65 cr | 56.8% | ₹0 cr |
| 24 Aug '26 | 0.41 | 0.42 | 0.39 | 0.39 | −0.02 | −4.88% | 0.87 cr | 55.7% | ₹0 cr |
| 21 Aug '26 | 0.41 | 0.42 | 0.40 | 0.41 | +0.00 | +0.00% | 0.33 cr | 63.0% | ₹0 cr |
| 20 Aug '26 | 0.41 | 0.43 | 0.40 | 0.41 | −0.01 | −2.38% | 0.48 cr | 59.5% | ₹0 cr |
| 19 Aug '26 | 0.42 | 0.43 | 0.41 | 0.42 | +0.00 | +0.00% | 0.39 cr | 49.6% | ₹0 cr |
| 18 Aug '26 | 0.44 | 0.44 | 0.42 | 0.42 | −0.01 | −2.33% | 0.46 cr | 73.0% | ₹0 cr |
| 17 Aug '26 | 0.44 | 0.44 | 0.42 | 0.43 | +0.00 | +0.00% | 0.48 cr | 64.3% | ₹0 cr |
| 14 Aug '26 | 0.44 | 0.48 | 0.41 | 0.43 | −0.01 | −2.27% | 2.14 cr | 29.0% | ₹1 cr |
| 13 Aug '26 | 0.44 | 0.45 | 0.43 | 0.44 | +0.00 | +0.00% | 0.31 cr | 54.8% | ₹0 cr |
| 12 Aug '26 | 0.44 | 0.45 | 0.43 | 0.44 | −0.01 | −2.22% | 0.40 cr | 52.1% | ₹0 cr |
| 11 Aug '26 | 0.45 | 0.45 | 0.44 | 0.45 | +0.00 | +0.00% | 0.21 cr | 64.7% | ₹0 cr |
| 10 Aug '26 | 0.45 | 0.45 | 0.44 | 0.45 | +0.00 | +0.00% | 0.28 cr | 65.5% | ₹0 cr |
| 07 Aug '26 | 0.44 | 0.45 | 0.44 | 0.45 | +0.01 | +2.27% | 0.17 cr | 67.1% | ₹0 cr |
| 06 Aug '26 | 0.46 | 0.46 | 0.43 | 0.44 | −0.01 | −2.22% | 0.56 cr | 52.0% | ₹0 cr |
| 05 Aug '26 | 0.45 | 0.46 | 0.44 | 0.45 | +0.00 | +0.00% | 0.34 cr | 44.5% | ₹0 cr |
| 04 Aug '26 | 0.44 | 0.46 | 0.43 | 0.45 | +0.02 | +4.65% | 0.49 cr | 59.6% | ₹0 cr |
| 03 Aug '26 | 0.45 | 0.46 | 0.43 | 0.43 | −0.02 | −4.44% | 0.96 cr | 65.4% | ₹0 cr |
| 31 Jul '26 | 0.44 | 0.46 | 0.43 | 0.45 | +0.02 | +4.65% | 0.59 cr | 38.5% | ₹0 cr |
| 30 Jul '26 | 0.44 | 0.44 | 0.43 | 0.43 | −0.01 | −2.27% | 0.26 cr | 64.5% | ₹0 cr |
| 29 Jul '26 | 0.44 | 0.45 | 0.43 | 0.44 | +0.00 | +0.00% | 0.24 cr | 86.4% | ₹0 cr |
| 28 Jul '26 | 0.45 | 0.47 | 0.43 | 0.44 | −0.01 | −2.22% | 0.35 cr | 50.9% | ₹0 cr |
| 27 Jul '26 | 0.44 | 0.47 | 0.44 | 0.45 | +0.02 | +4.65% | 1.03 cr | 41.6% | ₹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.
