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 | 2.20 | 2.21 | 2.15 | 2.17 | −0.03 | −1.36% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 2.23 | 2.24 | 2.18 | 2.20 | −0.02 | −0.90% | 0.01 cr | 79.3% | ₹0 cr |
| 02 Sep '26 | 2.26 | 2.27 | 2.20 | 2.22 | −0.03 | −1.33% | 0.00 cr | 69.4% | ₹0 cr |
| 01 Sep '26 | 2.30 | 2.34 | 2.11 | 2.25 | −0.10 | −4.26% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 2.36 | 2.38 | 2.30 | 2.35 | −0.01 | −0.42% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 2.38 | 2.44 | 2.33 | 2.36 | +0.00 | +0.00% | 0.00 cr | 81.1% | ₹0 cr |
| 27 Aug '26 | 2.34 | 2.40 | 2.34 | 2.36 | +0.02 | +0.85% | 0.00 cr | 85.5% | ₹0 cr |
| 26 Aug '26 | 2.38 | 2.38 | 2.33 | 2.34 | −0.04 | −1.68% | 0.00 cr | 62.8% | ₹0 cr |
| 25 Aug '26 | 2.42 | 2.42 | 2.33 | 2.38 | −0.03 | −1.24% | 0.01 cr | 67.1% | ₹0 cr |
| 24 Aug '26 | 2.39 | 2.42 | 2.35 | 2.41 | +0.02 | +0.84% | 0.01 cr | 95.0% | ₹0 cr |
| 21 Aug '26 | 2.44 | 2.44 | 2.21 | 2.39 | +0.00 | +0.00% | 0.01 cr | 90.8% | ₹0 cr |
| 20 Aug '26 | 2.49 | 2.49 | 2.31 | 2.39 | +0.02 | +0.84% | 0.01 cr | 87.1% | ₹0 cr |
| 19 Aug '26 | 2.44 | 2.56 | 2.36 | 2.37 | −0.06 | −2.47% | 0.01 cr | 78.9% | ₹0 cr |
| 18 Aug '26 | 2.42 | 2.57 | 2.40 | 2.43 | +0.01 | +0.41% | 0.00 cr | 70.0% | ₹0 cr |
| 17 Aug '26 | 2.54 | 2.54 | 2.36 | 2.42 | −0.08 | −3.20% | 0.01 cr | 76.7% | ₹0 cr |
| 14 Aug '26 | 2.44 | 2.84 | 2.35 | 2.50 | +0.06 | +2.46% | 0.01 cr | 61.8% | ₹0 cr |
| 13 Aug '26 | 2.34 | 2.50 | 2.34 | 2.44 | +0.04 | +1.67% | 0.01 cr | 84.6% | ₹0 cr |
| 12 Aug '26 | 2.34 | 2.40 | 2.30 | 2.40 | +0.06 | +2.56% | 0.00 cr | 80.2% | ₹0 cr |
| 11 Aug '26 | 2.29 | 2.36 | 2.29 | 2.34 | +0.02 | +0.86% | 0.01 cr | 83.4% | ₹0 cr |
| 10 Aug '26 | 2.27 | 2.34 | 2.25 | 2.32 | +0.04 | +1.75% | 0.01 cr | 90.3% | ₹0 cr |
| 07 Aug '26 | 2.30 | 2.34 | 2.27 | 2.28 | −0.03 | −1.30% | 0.00 cr | 65.3% | ₹0 cr |
| 06 Aug '26 | 2.30 | 2.34 | 2.28 | 2.31 | +0.04 | +1.76% | 0.00 cr | 91.1% | ₹0 cr |
| 05 Aug '26 | 2.30 | 2.33 | 2.25 | 2.27 | −0.03 | −1.30% | 0.00 cr | 89.6% | ₹0 cr |
| 04 Aug '26 | 2.26 | 2.38 | 2.26 | 2.30 | −0.02 | −0.86% | 0.00 cr | 76.4% | ₹0 cr |
| 03 Aug '26 | 2.28 | 2.34 | 2.24 | 2.32 | +0.06 | +2.65% | 0.01 cr | 91.0% | ₹0 cr |
| 31 Jul '26 | 2.29 | 2.40 | 2.16 | 2.26 | −0.04 | −1.74% | 0.02 cr | 59.1% | ₹0 cr |
| 30 Jul '26 | 2.27 | 2.32 | 2.26 | 2.30 | +0.01 | +0.44% | 0.00 cr | 91.5% | ₹0 cr |
| 29 Jul '26 | 2.32 | 2.33 | 2.27 | 2.29 | −0.03 | −1.29% | 0.00 cr | 89.4% | ₹0 cr |
| 28 Jul '26 | 2.36 | 2.36 | 2.26 | 2.32 | −0.02 | −0.85% | 0.01 cr | 93.9% | ₹0 cr |
| 27 Jul '26 | 2.39 | 2.48 | 2.20 | 2.34 | −0.04 | −1.68% | 0.01 cr | 79.9% | ₹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.
