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 | 2.49 | 2.50 | 2.41 | 2.48 | +0.03 | +1.22% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 2.43 | 2.56 | 2.38 | 2.45 | +0.02 | +0.82% | 0.00 cr | 74.4% | ₹0 cr |
| 02 Sep '26 | 2.68 | 2.68 | 2.24 | 2.43 | −0.20 | −7.60% | 0.02 cr | 60.3% | ₹0 cr |
| 01 Sep '26 | 2.60 | 2.73 | 2.52 | 2.63 | +0.01 | +0.38% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 2.65 | 2.80 | 2.55 | 2.62 | −0.08 | −2.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.62 | 2.72 | 2.58 | 2.70 | +0.01 | +0.37% | 0.00 cr | 98.7% | ₹0 cr |
| 27 Aug '26 | 2.64 | 2.80 | 2.55 | 2.69 | +0.07 | +2.67% | 0.00 cr | 88.2% | ₹0 cr |
| 26 Aug '26 | 2.57 | 2.65 | 2.57 | 2.62 | +0.01 | +0.38% | 0.00 cr | 96.5% | ₹0 cr |
| 25 Aug '26 | 2.68 | 2.68 | 2.56 | 2.61 | +0.05 | +1.95% | 0.00 cr | 99.8% | ₹0 cr |
| 24 Aug '26 | 2.61 | 2.82 | 2.50 | 2.56 | −0.14 | −5.19% | 0.00 cr | 86.3% | ₹0 cr |
| 21 Aug '26 | 2.85 | 2.85 | 2.54 | 2.70 | +0.10 | +3.85% | 0.00 cr | 74.3% | ₹0 cr |
| 20 Aug '26 | 2.50 | 2.68 | 2.50 | 2.60 | +0.08 | +3.17% | 0.00 cr | 84.4% | ₹0 cr |
| 19 Aug '26 | 2.74 | 2.82 | 2.44 | 2.52 | −0.23 | −8.36% | 0.01 cr | 67.5% | ₹0 cr |
| 18 Aug '26 | 2.72 | 2.95 | 2.71 | 2.75 | −0.01 | −0.36% | 0.00 cr | 84.1% | ₹0 cr |
| 17 Aug '26 | 2.75 | 2.80 | 2.71 | 2.76 | +0.02 | +0.73% | 0.00 cr | 95.5% | ₹0 cr |
| 14 Aug '26 | 2.81 | 2.81 | 2.69 | 2.74 | +0.00 | +0.00% | 0.00 cr | 96.7% | ₹0 cr |
| 13 Aug '26 | 2.82 | 2.82 | 2.71 | 2.74 | −0.03 | −1.08% | 0.00 cr | 94.3% | ₹0 cr |
| 12 Aug '26 | 3.25 | 3.25 | 2.70 | 2.77 | +0.02 | +0.73% | 0.01 cr | 84.8% | ₹0 cr |
| 11 Aug '26 | 2.74 | 2.83 | 2.73 | 2.75 | +0.02 | +0.73% | 0.00 cr | 81.2% | ₹0 cr |
| 10 Aug '26 | 2.70 | 2.94 | 2.70 | 2.73 | −0.02 | −0.73% | 0.00 cr | 75.7% | ₹0 cr |
| 07 Aug '26 | 2.85 | 2.95 | 2.62 | 2.75 | −0.13 | −4.51% | 0.00 cr | 65.3% | ₹0 cr |
| 06 Aug '26 | 2.71 | 2.96 | 2.71 | 2.88 | +0.02 | +0.70% | 0.00 cr | 65.6% | ₹0 cr |
| 05 Aug '26 | 2.83 | 2.90 | 2.71 | 2.86 | +0.07 | +2.51% | 0.00 cr | 95.8% | ₹0 cr |
| 04 Aug '26 | 2.75 | 2.83 | 2.70 | 2.79 | +0.01 | +0.36% | 0.00 cr | 94.4% | ₹0 cr |
| 03 Aug '26 | 2.63 | 2.79 | 2.63 | 2.78 | +0.10 | +3.73% | 0.00 cr | 83.6% | ₹0 cr |
| 31 Jul '26 | 2.65 | 2.82 | 2.65 | 2.68 | −0.02 | −0.74% | 0.00 cr | 67.3% | ₹0 cr |
| 30 Jul '26 | 2.74 | 2.74 | 2.63 | 2.70 | −0.04 | −1.46% | 0.00 cr | 94.9% | ₹0 cr |
| 29 Jul '26 | 2.68 | 2.82 | 2.62 | 2.74 | −0.01 | −0.36% | 0.00 cr | 75.8% | ₹0 cr |
| 28 Jul '26 | 2.73 | 2.84 | 2.60 | 2.75 | +0.07 | +2.61% | 0.00 cr | 88.3% | ₹0 cr |
| 27 Jul '26 | 2.72 | 2.90 | 2.51 | 2.68 | −0.04 | −1.47% | 0.00 cr | 80.4% | ₹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.
