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 | 0.80 | 0.82 | 0.78 | 0.80 | +0.00 | +0.00% | 0.07 cr | — | ₹0 cr |
| 03 Sep '26 | 0.82 | 0.82 | 0.79 | 0.80 | −0.01 | −1.23% | 0.03 cr | 88.4% | ₹0 cr |
| 02 Sep '26 | 0.85 | 0.85 | 0.79 | 0.81 | −0.03 | −3.57% | 0.09 cr | 83.5% | ₹0 cr |
| 01 Sep '26 | 0.87 | 0.88 | 0.84 | 0.84 | −0.02 | −2.33% | 0.02 cr | — | ₹0 cr |
| 31 Aug '26 | 0.88 | 0.88 | 0.86 | 0.86 | −0.02 | −2.27% | 0.03 cr | — | ₹0 cr |
| 28 Aug '26 | 0.88 | 0.88 | 0.87 | 0.88 | +0.03 | +3.53% | 0.02 cr | 98.3% | ₹0 cr |
| 27 Aug '26 | 0.86 | 0.90 | 0.81 | 0.85 | −0.03 | −3.41% | 0.03 cr | 69.8% | ₹0 cr |
| 26 Aug '26 | 0.92 | 0.92 | 0.84 | 0.88 | −0.02 | −2.22% | 0.03 cr | 72.0% | ₹0 cr |
| 25 Aug '26 | 0.90 | 0.92 | 0.84 | 0.90 | +0.01 | +1.12% | 0.07 cr | 95.9% | ₹0 cr |
| 24 Aug '26 | 0.88 | 0.90 | 0.84 | 0.89 | −0.01 | −1.11% | 0.03 cr | 76.4% | ₹0 cr |
| 21 Aug '26 | 0.88 | 0.94 | 0.88 | 0.90 | +0.01 | +1.12% | 0.04 cr | 75.2% | ₹0 cr |
| 20 Aug '26 | 0.96 | 0.96 | 0.89 | 0.89 | −0.05 | −5.32% | 0.05 cr | 63.5% | ₹0 cr |
| 19 Aug '26 | 0.94 | 1.00 | 0.93 | 0.94 | +0.00 | +0.00% | 0.06 cr | 89.8% | ₹0 cr |
| 18 Aug '26 | 0.99 | 0.99 | 0.91 | 0.94 | −0.01 | −1.05% | 0.03 cr | 72.2% | ₹0 cr |
| 17 Aug '26 | 0.97 | 1.00 | 0.91 | 0.95 | +0.00 | +0.00% | 0.04 cr | 86.5% | ₹0 cr |
| 14 Aug '26 | 0.97 | 0.99 | 0.90 | 0.95 | +0.02 | +2.15% | 0.03 cr | 65.9% | ₹0 cr |
| 13 Aug '26 | 1.00 | 1.00 | 0.92 | 0.93 | +0.02 | +2.20% | 0.04 cr | 99.0% | ₹0 cr |
| 12 Aug '26 | 0.87 | 0.92 | 0.86 | 0.91 | +0.05 | +5.81% | 0.03 cr | 81.1% | ₹0 cr |
| 11 Aug '26 | 0.91 | 0.91 | 0.84 | 0.86 | +0.02 | +2.38% | 0.04 cr | 97.7% | ₹0 cr |
| 10 Aug '26 | 0.84 | 0.85 | 0.82 | 0.84 | +0.00 | +0.00% | 0.02 cr | 74.1% | ₹0 cr |
| 07 Aug '26 | 0.92 | 0.92 | 0.80 | 0.84 | +0.00 | +0.00% | 0.06 cr | 83.5% | ₹0 cr |
| 06 Aug '26 | 0.82 | 0.84 | 0.81 | 0.84 | +0.01 | +1.20% | 0.02 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 0.85 | 0.85 | 0.81 | 0.83 | −0.02 | −2.35% | 0.06 cr | 81.2% | ₹0 cr |
| 04 Aug '26 | 0.87 | 0.89 | 0.83 | 0.85 | +0.00 | +0.00% | 0.05 cr | 77.8% | ₹0 cr |
| 03 Aug '26 | 0.87 | 0.89 | 0.85 | 0.85 | −0.02 | −2.30% | 0.07 cr | 83.2% | ₹0 cr |
| 31 Jul '26 | 0.87 | 0.88 | 0.85 | 0.87 | −0.01 | −1.14% | 0.04 cr | 77.8% | ₹0 cr |
| 30 Jul '26 | 0.89 | 0.89 | 0.86 | 0.88 | +0.00 | +0.00% | 0.01 cr | 78.3% | ₹0 cr |
| 29 Jul '26 | 0.89 | 0.90 | 0.87 | 0.88 | +0.00 | +0.00% | 0.03 cr | 95.4% | ₹0 cr |
| 28 Jul '26 | 0.87 | 0.89 | 0.87 | 0.88 | −0.02 | −2.22% | 0.03 cr | 63.6% | ₹0 cr |
| 27 Jul '26 | 0.91 | 0.92 | 0.86 | 0.90 | +0.01 | +1.12% | 0.04 cr | 65.6% | ₹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.
