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 | 1.87 | 1.87 | 1.82 | 1.85 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 1.84 | 1.87 | 1.82 | 1.85 | +0.01 | +0.54% | 0.01 cr | 68.7% | ₹0 cr |
| 02 Sep '26 | 1.81 | 1.87 | 1.62 | 1.84 | +0.03 | +1.66% | 0.03 cr | 54.3% | ₹0 cr |
| 01 Sep '26 | 1.84 | 1.84 | 1.77 | 1.81 | +0.00 | +0.00% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 1.86 | 1.86 | 1.76 | 1.81 | −0.01 | −0.55% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 1.90 | 1.90 | 1.74 | 1.82 | +0.03 | +1.68% | 0.02 cr | 68.8% | ₹0 cr |
| 27 Aug '26 | 1.80 | 1.82 | 1.73 | 1.79 | +0.01 | +0.56% | 0.01 cr | 75.5% | ₹0 cr |
| 26 Aug '26 | 1.76 | 1.82 | 1.74 | 1.78 | +0.05 | +2.89% | 0.01 cr | 65.9% | ₹0 cr |
| 25 Aug '26 | 1.72 | 1.75 | 1.70 | 1.73 | −0.02 | −1.14% | 0.01 cr | 88.9% | ₹0 cr |
| 24 Aug '26 | 1.82 | 1.83 | 1.71 | 1.75 | −0.07 | −3.85% | 0.02 cr | 82.5% | ₹0 cr |
| 21 Aug '26 | 1.85 | 1.90 | 1.80 | 1.82 | +0.01 | +0.55% | 0.01 cr | 76.2% | ₹0 cr |
| 20 Aug '26 | 1.89 | 1.96 | 1.71 | 1.81 | −0.04 | −2.16% | 0.02 cr | 72.6% | ₹0 cr |
| 19 Aug '26 | 1.96 | 1.97 | 1.76 | 1.85 | −0.11 | −5.61% | 0.03 cr | 83.8% | ₹0 cr |
| 18 Aug '26 | 2.07 | 2.07 | 1.93 | 1.96 | +0.07 | +3.70% | 0.03 cr | 82.6% | ₹0 cr |
| 17 Aug '26 | 1.85 | 2.10 | 1.81 | 1.89 | +0.08 | +4.42% | 0.06 cr | 65.4% | ₹0 cr |
| 14 Aug '26 | 1.87 | 1.87 | 1.70 | 1.81 | +0.02 | +1.12% | 0.01 cr | 66.7% | ₹0 cr |
| 13 Aug '26 | 1.74 | 1.85 | 1.56 | 1.79 | +0.05 | +2.87% | 0.03 cr | 68.2% | ₹0 cr |
| 12 Aug '26 | 1.76 | 1.80 | 1.72 | 1.74 | −0.01 | −0.57% | 0.01 cr | 78.7% | ₹0 cr |
| 11 Aug '26 | 1.79 | 1.79 | 1.73 | 1.75 | −0.02 | −1.13% | 0.01 cr | 92.0% | ₹0 cr |
| 10 Aug '26 | 1.79 | 1.87 | 1.76 | 1.77 | +0.03 | +1.72% | 0.03 cr | 94.5% | ₹0 cr |
| 07 Aug '26 | 1.77 | 1.77 | 1.68 | 1.74 | +0.09 | +5.45% | 0.01 cr | 82.6% | ₹0 cr |
| 06 Aug '26 | 1.68 | 1.68 | 1.62 | 1.65 | −0.01 | −0.60% | 0.00 cr | 60.6% | ₹0 cr |
| 05 Aug '26 | 1.67 | 1.68 | 1.64 | 1.66 | +0.01 | +0.61% | 0.01 cr | 85.0% | ₹0 cr |
| 04 Aug '26 | 1.66 | 1.68 | 1.61 | 1.65 | +0.00 | +0.00% | 0.01 cr | 65.4% | ₹0 cr |
| 03 Aug '26 | 1.64 | 1.70 | 1.61 | 1.65 | +0.05 | +3.12% | 0.01 cr | 72.1% | ₹0 cr |
| 31 Jul '26 | 1.62 | 1.64 | 1.59 | 1.60 | +0.01 | +0.63% | 0.01 cr | 93.0% | ₹0 cr |
| 30 Jul '26 | 1.60 | 1.65 | 1.57 | 1.59 | −0.01 | −0.63% | 0.01 cr | 71.0% | ₹0 cr |
| 29 Jul '26 | 1.60 | 1.65 | 1.58 | 1.60 | −0.05 | −3.03% | 0.01 cr | 78.2% | ₹0 cr |
| 28 Jul '26 | 1.62 | 1.66 | 1.58 | 1.65 | +0.02 | +1.23% | 0.01 cr | 88.1% | ₹0 cr |
| 27 Jul '26 | 1.62 | 1.66 | 1.62 | 1.63 | +0.01 | +0.62% | 0.01 cr | 85.5% | ₹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.
