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 | 1.20 | 1.25 | 1.17 | 1.20 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 1.25 | 1.25 | 1.16 | 1.20 | +0.00 | +0.00% | 0.00 cr | 60.5% | ₹0 cr |
| 02 Sep '26 | 1.18 | 1.20 | 1.16 | 1.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 1.23 | 1.23 | 1.17 | 1.20 | −0.01 | −0.83% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 1.15 | 1.21 | 1.15 | 1.21 | +0.05 | +4.31% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.20 | 1.21 | 1.16 | 1.16 | −0.05 | −4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 1.14 | 1.21 | 1.14 | 1.21 | +0.04 | +3.42% | 0.00 cr | 99.2% | ₹0 cr |
| 26 Aug '26 | 1.19 | 1.24 | 1.14 | 1.17 | −0.02 | −1.68% | 0.00 cr | 70.8% | ₹0 cr |
| 25 Aug '26 | 1.20 | 1.22 | 1.18 | 1.19 | −0.03 | −2.46% | 0.00 cr | 99.6% | ₹0 cr |
| 24 Aug '26 | 1.23 | 1.23 | 1.19 | 1.22 | −0.01 | −0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 1.20 | 1.26 | 1.15 | 1.23 | +0.03 | +2.50% | 0.01 cr | 54.9% | ₹0 cr |
| 20 Aug '26 | 1.15 | 1.20 | 1.15 | 1.20 | +0.05 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 1.18 | 1.20 | 1.15 | 1.15 | −0.03 | −2.54% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.18 | 1.23 | 1.16 | 1.18 | +0.00 | +0.00% | 0.00 cr | 98.4% | ₹0 cr |
| 17 Aug '26 | 1.20 | 1.23 | 1.15 | 1.18 | −0.02 | −1.67% | 0.00 cr | 96.7% | ₹0 cr |
| 14 Aug '26 | 1.28 | 1.28 | 1.20 | 1.20 | −0.05 | −4.00% | 0.00 cr | 99.1% | ₹0 cr |
| 13 Aug '26 | 1.27 | 1.27 | 1.20 | 1.25 | +0.02 | +1.63% | 0.00 cr | 89.3% | ₹0 cr |
| 12 Aug '26 | 1.25 | 1.25 | 1.17 | 1.23 | +0.03 | +2.50% | 0.01 cr | 89.2% | ₹0 cr |
| 11 Aug '26 | 1.25 | 1.25 | 1.18 | 1.20 | −0.03 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.20 | 1.23 | 1.16 | 1.23 | +0.05 | +4.24% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 1.28 | 1.28 | 1.16 | 1.18 | −0.04 | −3.28% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 1.24 | 1.24 | 1.18 | 1.22 | −0.02 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 1.20 | 1.26 | 1.17 | 1.24 | +0.04 | +3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 1.16 | 1.24 | 1.16 | 1.20 | +0.01 | +0.84% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 1.25 | 1.25 | 1.15 | 1.19 | −0.01 | −0.83% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 1.17 | 1.22 | 1.14 | 1.20 | +0.03 | +2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 1.25 | 1.25 | 1.15 | 1.17 | −0.03 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 1.20 | 1.25 | 1.15 | 1.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 1.17 | 1.21 | 1.17 | 1.20 | −0.02 | −1.64% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 1.28 | 1.28 | 1.17 | 1.22 | +0.00 | +0.00% | 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.
