End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 445.20 | 445.20 | 402.80 | 444.85 | +20.85 | +4.92% | 0.01 cr | 427.65 | ₹3 cr |
| 03 Sep '26 | 424.00 | 424.00 | 424.00 | 424.00 | +20.15 | +4.99% | 0.00 cr | 424.00 | ₹0 cr |
| 02 Sep '26 | 403.00 | 403.85 | 375.00 | 403.85 | +19.20 | +4.99% | 0.00 cr | 393.71 | ₹1 cr |
| 01 Sep '26 | 384.65 | 384.65 | 384.65 | 384.65 | +18.30 | +5.00% | 0.00 cr | 384.65 | ₹0 cr |
| 31 Aug '26 | 366.30 | 366.35 | 363.00 | 366.35 | +17.44 | +5.00% | 0.00 cr | 366.28 | ₹0 cr |
| 28 Aug '26 | 350.00 | 365.65 | 347.37 | 348.91 | −16.74 | −4.58% | 0.00 cr | 352.37 | ₹1 cr |
| 27 Aug '26 | 350.18 | 367.40 | 350.00 | 365.65 | +15.47 | +4.42% | 0.00 cr | 361.81 | ₹1 cr |
| 26 Aug '26 | 348.48 | 350.40 | 330.00 | 350.18 | +16.46 | +4.93% | 0.00 cr | 346.03 | ₹1 cr |
| 25 Aug '26 | 333.30 | 334.29 | 322.20 | 333.72 | +15.34 | +4.82% | 0.00 cr | 332.41 | ₹1 cr |
| 24 Aug '26 | 303.20 | 318.38 | 303.20 | 318.38 | +15.16 | +5.00% | 0.00 cr | 317.37 | ₹1 cr |
| 21 Aug '26 | 303.00 | 310.00 | 299.10 | 303.22 | +1.27 | +0.42% | 0.00 cr | 302.83 | ₹0 cr |
| 20 Aug '26 | 295.09 | 303.00 | 292.05 | 301.95 | +2.01 | +0.67% | 0.00 cr | 299.78 | ₹0 cr |
| 19 Aug '26 | 301.20 | 304.00 | 298.00 | 299.94 | −1.13 | −0.38% | 0.00 cr | 302.02 | ₹0 cr |
| 18 Aug '26 | 302.90 | 305.00 | 293.00 | 301.07 | −2.00 | −0.66% | 0.00 cr | 299.14 | ₹0 cr |
| 17 Aug '26 | 291.00 | 311.00 | 291.00 | 303.07 | −2.57 | −0.84% | 0.00 cr | 300.92 | ₹1 cr |
| 14 Aug '26 | 310.90 | 310.92 | 299.60 | 305.64 | +9.52 | +3.21% | 0.00 cr | 309.27 | ₹2 cr |
| 13 Aug '26 | 296.12 | 296.12 | 296.12 | 296.12 | +14.10 | +5.00% | 0.00 cr | 296.12 | ₹0 cr |
| 12 Aug '26 | 284.00 | 288.00 | 270.00 | 282.02 | −2.17 | −0.76% | 0.00 cr | 282.99 | ₹0 cr |
| 11 Aug '26 | 278.61 | 288.00 | 265.30 | 284.19 | +5.58 | +2.00% | 0.00 cr | 279.75 | ₹0 cr |
| 10 Aug '26 | 279.62 | 291.90 | 266.30 | 278.61 | +0.38 | +0.14% | 0.00 cr | 282.21 | ₹0 cr |
| 07 Aug '26 | 285.90 | 285.90 | 275.00 | 278.23 | −2.61 | −0.93% | 0.00 cr | 282.55 | ₹0 cr |
| 06 Aug '26 | 273.28 | 286.50 | 262.00 | 280.84 | +7.56 | +2.77% | 0.00 cr | 277.74 | ₹0 cr |
| 05 Aug '26 | 260.00 | 274.50 | 255.00 | 273.28 | +11.79 | +4.51% | 0.00 cr | 265.37 | ₹1 cr |
| 04 Aug '26 | 256.10 | 264.00 | 250.00 | 261.49 | +5.95 | +2.33% | 0.00 cr | 261.52 | ₹0 cr |
| 03 Aug '26 | 249.93 | 260.00 | 241.20 | 255.54 | +5.60 | +2.24% | 0.00 cr | 254.92 | ₹0 cr |
| 31 Jul '26 | 240.00 | 252.80 | 240.00 | 249.94 | +0.32 | +0.13% | 0.00 cr | 248.16 | ₹0 cr |
| 30 Jul '26 | 245.00 | 251.70 | 235.30 | 249.62 | +2.75 | +1.11% | 0.00 cr | 247.45 | ₹0 cr |
| 29 Jul '26 | 240.00 | 250.00 | 232.21 | 246.87 | +6.05 | +2.51% | 0.00 cr | 243.50 | ₹0 cr |
| 28 Jul '26 | 235.00 | 244.78 | 235.00 | 240.82 | +5.82 | +2.48% | 0.00 cr | 238.53 | ₹0 cr |
| 27 Jul '26 | 236.58 | 241.90 | 225.01 | 235.00 | −1.58 | −0.67% | 0.00 cr | 236.81 | ₹0 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.
