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 | 1.00 | 1.00 | 0.93 | 1.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 0.91 | 1.00 | 0.91 | 1.00 | +0.00 | +0.00% | 0.00 cr | 67.1% | ₹0 cr |
| 02 Sep '26 | 1.03 | 1.03 | 1.00 | 1.00 | −0.01 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 0.94 | 1.01 | 0.94 | 1.01 | +0.07 | +7.45% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 0.93 | 0.94 | 0.93 | 0.94 | +0.01 | +1.08% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 1.03 | 1.03 | 0.93 | 0.93 | −0.09 | −8.82% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 0.92 | 1.02 | 0.92 | 1.02 | +0.17 | +20.00% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.00 | 1.01 | 0.85 | 0.85 | −0.16 | −15.84% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.00 | 1.01 | 1.00 | 1.01 | +0.01 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1.05 | 1.05 | 1.00 | 1.00 | −0.05 | −4.76% | 0.00 cr | 95.5% | ₹0 cr |
| 20 Aug '26 | 1.00 | 1.05 | 1.00 | 1.05 | +0.05 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 0.98 | 1.00 | 0.98 | 1.00 | +0.02 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 0.98 | 1.14 | 0.98 | 0.98 | +0.00 | +0.00% | 0.00 cr | 99.8% | ₹0 cr |
| 17 Aug '26 | 0.98 | 1.00 | 0.98 | 0.98 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 0.97 | 0.98 | 0.97 | 0.98 | +0.02 | +2.08% | 0.00 cr | 92.3% | ₹0 cr |
| 13 Aug '26 | 1.01 | 1.01 | 0.96 | 0.96 | −0.04 | −4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.01 | 1.01 | 1.00 | 1.00 | −0.01 | −0.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 0.99 | 1.01 | 0.99 | 1.01 | +0.02 | +2.02% | 0.00 cr | 96.5% | ₹0 cr |
| 10 Aug '26 | 1.00 | 1.00 | 0.99 | 0.99 | −0.01 | −1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00 | +0.00% | 0.01 cr | 97.0% | ₹0 cr |
| 06 Aug '26 | 0.82 | 1.00 | 0.82 | 1.00 | +0.00 | +0.00% | 0.00 cr | 95.8% | ₹0 cr |
| 05 Aug '26 | 1.00 | 1.05 | 1.00 | 1.00 | −0.05 | −4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1.06 | 1.06 | 1.05 | 1.05 | +0.02 | +1.94% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.03 | 1.03 | 1.03 | 1.03 | +0.00 | +0.00% | 0.00 cr | 99.9% | ₹0 cr |
| 31 Jul '26 | 1.08 | 1.08 | 1.03 | 1.03 | +0.03 | +3.00% | 0.00 cr | 99.5% | ₹0 cr |
| 30 Jul '26 | 1.00 | 1.00 | 0.97 | 1.00 | +0.00 | +0.00% | 0.01 cr | 89.4% | ₹0 cr |
| 29 Jul '26 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1.00 | 1.06 | 1.00 | 1.00 | +0.00 | +0.00% | 0.00 cr | 89.8% | ₹0 cr |
| 27 Jul '26 | 1.02 | 1.02 | 1.00 | 1.00 | −0.02 | −1.96% | 0.00 cr | 100.0% | ₹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.
