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 | 1.51 | 1.50 | 1.50 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.54 | 1.54 | 1.47 | 1.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 1.60 | 1.60 | 1.46 | 1.50 | −0.10 | −6.25% | 0.00 cr | 99.9% | ₹0 cr |
| 01 Sep '26 | 1.53 | 1.68 | 1.53 | 1.60 | +0.07 | +4.58% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1.70 | 1.70 | 1.53 | 1.53 | −0.17 | −10.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1.80 | 1.80 | 1.70 | 1.70 | −0.01 | −0.58% | 0.00 cr | 59.8% | ₹0 cr |
| 27 Aug '26 | 1.74 | 1.74 | 1.71 | 1.71 | +0.01 | +0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.66 | 1.80 | 1.66 | 1.70 | −0.08 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.70 | 1.78 | 1.70 | 1.78 | +0.08 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.70 | 1.70 | 1.70 | 1.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1.78 | 1.78 | 1.70 | 1.70 | −0.08 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.54 | 1.78 | 1.54 | 1.78 | +0.13 | +7.88% | 0.00 cr | 82.6% | ₹0 cr |
| 19 Aug '26 | 1.63 | 1.78 | 1.63 | 1.65 | +0.03 | +1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.75 | 1.75 | 1.62 | 1.62 | −0.18 | −10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 1.88 | 1.88 | 1.67 | 1.80 | +0.01 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.79 | 1.79 | 1.79 | 1.79 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 1.80 | 1.88 | 1.79 | 1.79 | +0.00 | +0.00% | 0.00 cr | 95.7% | ₹0 cr |
| 12 Aug '26 | 1.79 | 1.79 | 1.78 | 1.79 | +0.15 | +9.15% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 1.65 | 1.65 | 1.64 | 1.64 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.53 | 1.64 | 1.53 | 1.64 | +0.11 | +7.19% | 0.00 cr | 97.2% | ₹0 cr |
| 07 Aug '26 | 1.69 | 1.69 | 1.53 | 1.53 | −0.16 | −9.47% | 0.00 cr | 69.9% | ₹0 cr |
| 06 Aug '26 | 1.70 | 1.70 | 1.69 | 1.69 | −0.01 | −0.59% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1.70 | 1.70 | 1.70 | 1.70 | −0.08 | −4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1.70 | 1.79 | 1.70 | 1.78 | +0.04 | +2.30% | 0.00 cr | 70.2% | ₹0 cr |
| 03 Aug '26 | 1.74 | 1.74 | 1.74 | 1.74 | +0.00 | +0.00% | 0.00 cr | 92.3% | ₹0 cr |
| 31 Jul '26 | 1.66 | 1.74 | 1.66 | 1.74 | +0.08 | +4.82% | 0.00 cr | 87.1% | ₹0 cr |
| 30 Jul '26 | 1.68 | 1.68 | 1.66 | 1.66 | −0.04 | −2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1.70 | 1.70 | 1.70 | 1.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1.77 | 1.77 | 1.70 | 1.70 | −0.08 | −4.49% | 0.00 cr | 96.5% | ₹0 cr |
| 27 Jul '26 | 1.81 | 1.81 | 1.78 | 1.78 | −0.02 | −1.11% | 0.00 cr | 69.8% | ₹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.
