End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 314.80 | 344.00 | 312.00 | 337.90 | +30.75 | +10.01% | 0.03 cr | 333.14 | 68.4% | ₹11 cr |
| 03 Sep '26 | 290.00 | 310.10 | 290.00 | 307.15 | +17.55 | +6.06% | 0.01 cr | 304.35 | 75.9% | ₹4 cr |
| 02 Sep '26 | 283.50 | 294.15 | 277.10 | 289.60 | +1.10 | +0.38% | 0.01 cr | 287.09 | 75.2% | ₹2 cr |
| 01 Sep '26 | 285.00 | 294.40 | 280.50 | 288.50 | +16.20 | +5.95% | 0.01 cr | 288.84 | 85.2% | ₹4 cr |
| 31 Aug '26 | 283.00 | 289.50 | 266.20 | 272.30 | −10.70 | −3.78% | 0.01 cr | 273.20 | 73.2% | ₹2 cr |
| 28 Aug '26 | 293.00 | 293.00 | 278.80 | 283.00 | −10.45 | −3.56% | 0.01 cr | 280.70 | 95.3% | ₹2 cr |
| 27 Aug '26 | 298.00 | 298.00 | 287.50 | 293.45 | +7.05 | +2.46% | 0.01 cr | 292.97 | 97.7% | ₹3 cr |
| 26 Aug '26 | 286.00 | 286.40 | 271.00 | 286.40 | +13.60 | +4.99% | 0.01 cr | 284.90 | 95.8% | ₹4 cr |
| 25 Aug '26 | 271.90 | 272.80 | 270.95 | 272.80 | +12.95 | +4.98% | 0.01 cr | 272.71 | 96.5% | ₹3 cr |
| 24 Aug '26 | 255.00 | 259.85 | 253.50 | 259.85 | +12.35 | +4.99% | 0.01 cr | 258.79 | 98.8% | ₹3 cr |
| 21 Aug '26 | 239.05 | 249.00 | 237.00 | 247.50 | +9.05 | +3.80% | 0.00 cr | 242.35 | 89.0% | ₹1 cr |
| 20 Aug '26 | 249.95 | 249.95 | 235.00 | 238.45 | −1.20 | −0.50% | 0.00 cr | 243.44 | 88.3% | ₹1 cr |
| 19 Aug '26 | 239.50 | 242.90 | 236.10 | 239.65 | +1.60 | +0.67% | 0.00 cr | 238.43 | 88.0% | ₹1 cr |
| 18 Aug '26 | 240.10 | 247.95 | 236.90 | 238.05 | −8.00 | −3.25% | 0.00 cr | 240.71 | 94.2% | ₹1 cr |
| 17 Aug '26 | 244.00 | 246.15 | 235.05 | 246.05 | +11.60 | +4.95% | 0.02 cr | 244.87 | 95.7% | ₹4 cr |
| 14 Aug '26 | 223.95 | 234.45 | 223.95 | 234.45 | +11.15 | +4.99% | 0.01 cr | 232.81 | 97.9% | ₹2 cr |
| 13 Aug '26 | 222.15 | 224.50 | 219.30 | 223.30 | +0.40 | +0.18% | 0.00 cr | 221.89 | 93.0% | ₹1 cr |
| 12 Aug '26 | 219.95 | 223.00 | 212.90 | 222.90 | +2.15 | +0.97% | 0.01 cr | 220.55 | 92.4% | ₹1 cr |
| 11 Aug '26 | 219.20 | 224.30 | 219.05 | 220.75 | −2.05 | −0.92% | 0.00 cr | 221.60 | 76.2% | ₹1 cr |
| 10 Aug '26 | 219.05 | 226.00 | 218.05 | 222.80 | +3.75 | +1.71% | 0.00 cr | 222.36 | 82.6% | ₹1 cr |
| 07 Aug '26 | 223.60 | 223.95 | 217.20 | 219.05 | −4.55 | −2.03% | 0.00 cr | 220.48 | 81.6% | ₹1 cr |
| 06 Aug '26 | 221.80 | 223.90 | 215.20 | 223.60 | +1.80 | +0.81% | 0.00 cr | 220.97 | 93.2% | ₹0 cr |
| 05 Aug '26 | 224.00 | 224.00 | 219.05 | 221.80 | −0.65 | −0.29% | 0.00 cr | 221.28 | 88.2% | ₹0 cr |
| 04 Aug '26 | 219.80 | 225.00 | 216.15 | 222.45 | +5.65 | +2.61% | 0.00 cr | 220.73 | 86.2% | ₹1 cr |
| 03 Aug '26 | 219.45 | 219.45 | 213.05 | 216.80 | −3.75 | −1.70% | 0.01 cr | 215.68 | 91.2% | ₹1 cr |
| 31 Jul '26 | 219.00 | 222.80 | 217.55 | 220.55 | −0.45 | −0.20% | 0.00 cr | 220.78 | 81.8% | ₹0 cr |
| 30 Jul '26 | 216.15 | 224.40 | 216.15 | 221.00 | +2.95 | +1.35% | 0.00 cr | 220.34 | 94.9% | ₹0 cr |
| 29 Jul '26 | 221.25 | 221.25 | 213.80 | 218.05 | −0.20 | −0.09% | 0.00 cr | 217.46 | 88.0% | ₹1 cr |
| 28 Jul '26 | 221.00 | 221.50 | 217.00 | 218.25 | −2.45 | −1.11% | 0.00 cr | 219.38 | 90.0% | ₹0 cr |
| 27 Jul '26 | 225.95 | 229.10 | 220.00 | 220.70 | +0.30 | +0.14% | 0.00 cr | 223.16 | 90.2% | ₹1 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or 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.
