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 | 0.99 | 1.04 | 0.98 | 1.00 | +0.02 | +2.04% | 0.69 cr | — | ₹1 cr |
| 03 Sep '26 | 0.95 | 1.02 | 0.95 | 0.98 | +0.04 | +4.26% | 0.82 cr | 61.8% | ₹1 cr |
| 02 Sep '26 | 0.95 | 0.96 | 0.92 | 0.94 | +0.00 | +0.00% | 0.31 cr | 54.8% | ₹0 cr |
| 01 Sep '26 | 0.96 | 0.96 | 0.94 | 0.94 | +0.00 | +0.00% | 0.17 cr | — | ₹0 cr |
| 31 Aug '26 | 0.96 | 0.96 | 0.94 | 0.94 | −0.01 | −1.05% | 0.26 cr | — | ₹0 cr |
| 28 Aug '26 | 0.94 | 0.96 | 0.91 | 0.95 | +0.02 | +2.15% | 0.43 cr | 51.4% | ₹0 cr |
| 27 Aug '26 | 0.95 | 0.96 | 0.93 | 0.93 | −0.02 | −2.11% | 0.52 cr | 68.0% | ₹0 cr |
| 26 Aug '26 | 0.97 | 0.97 | 0.94 | 0.95 | −0.02 | −2.06% | 0.35 cr | 75.5% | ₹0 cr |
| 25 Aug '26 | 0.99 | 1.00 | 0.95 | 0.97 | −0.01 | −1.02% | 0.83 cr | 62.6% | ₹1 cr |
| 24 Aug '26 | 1.01 | 1.01 | 0.98 | 0.98 | −0.02 | −2.00% | 0.32 cr | 70.7% | ₹0 cr |
| 21 Aug '26 | 1.01 | 1.10 | 0.99 | 1.00 | +0.03 | +3.09% | 0.57 cr | 65.6% | ₹1 cr |
| 20 Aug '26 | 0.96 | 0.98 | 0.95 | 0.97 | +0.02 | +2.11% | 0.27 cr | 79.2% | ₹0 cr |
| 19 Aug '26 | 0.97 | 0.97 | 0.95 | 0.95 | −0.01 | −1.04% | 0.14 cr | 70.5% | ₹0 cr |
| 18 Aug '26 | 0.97 | 0.98 | 0.96 | 0.96 | +0.00 | +0.00% | 0.13 cr | 81.7% | ₹0 cr |
| 17 Aug '26 | 0.98 | 0.99 | 0.96 | 0.96 | −0.02 | −2.04% | 0.41 cr | 81.6% | ₹0 cr |
| 14 Aug '26 | 0.99 | 1.00 | 0.98 | 0.98 | −0.01 | −1.01% | 0.27 cr | 76.9% | ₹0 cr |
| 13 Aug '26 | 1.01 | 1.01 | 0.99 | 0.99 | −0.02 | −1.98% | 0.25 cr | 73.5% | ₹0 cr |
| 12 Aug '26 | 1.01 | 1.02 | 0.99 | 1.01 | +0.00 | +0.00% | 0.25 cr | 69.1% | ₹0 cr |
| 11 Aug '26 | 1.01 | 1.03 | 1.00 | 1.01 | +0.01 | +1.00% | 0.40 cr | 61.8% | ₹0 cr |
| 10 Aug '26 | 1.01 | 1.02 | 1.00 | 1.00 | +0.00 | +0.00% | 0.29 cr | 55.8% | ₹0 cr |
| 07 Aug '26 | 1.01 | 1.01 | 0.98 | 1.00 | +0.00 | +0.00% | 0.39 cr | 38.5% | ₹0 cr |
| 06 Aug '26 | 1.00 | 1.01 | 0.99 | 1.00 | +0.01 | +1.01% | 0.38 cr | 47.7% | ₹0 cr |
| 05 Aug '26 | 1.00 | 1.01 | 0.99 | 0.99 | −0.01 | −1.00% | 0.26 cr | 76.7% | ₹0 cr |
| 04 Aug '26 | 1.00 | 1.02 | 0.99 | 1.00 | +0.00 | +0.00% | 0.39 cr | 77.6% | ₹0 cr |
| 03 Aug '26 | 1.00 | 1.02 | 0.99 | 1.00 | +0.00 | +0.00% | 0.41 cr | 80.9% | ₹0 cr |
| 31 Jul '26 | 1.03 | 1.04 | 0.98 | 1.00 | −0.02 | −1.96% | 0.79 cr | 77.0% | ₹1 cr |
| 30 Jul '26 | 1.03 | 1.04 | 1.00 | 1.02 | −0.01 | −0.97% | 0.46 cr | 55.6% | ₹0 cr |
| 29 Jul '26 | 1.09 | 1.09 | 1.02 | 1.03 | −0.04 | −3.74% | 0.44 cr | 66.2% | ₹0 cr |
| 28 Jul '26 | 0.99 | 1.09 | 0.99 | 1.07 | +0.08 | +8.08% | 1.59 cr | 63.1% | ₹2 cr |
| 27 Jul '26 | 1.04 | 1.06 | 0.99 | 0.99 | −0.05 | −4.81% | 0.67 cr | 69.6% | ₹1 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.
