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 | 321.70 | 329.80 | 317.10 | 323.85 | +8.85 | +2.81% | 0.00 cr | 323.21 | — | ₹0 cr |
| 03 Sep '26 | 308.00 | 315.00 | 302.20 | 315.00 | +15.00 | +5.00% | 0.00 cr | 312.32 | — | ₹0 cr |
| 02 Sep '26 | 289.90 | 300.75 | 281.35 | 300.00 | +13.55 | +4.73% | 0.00 cr | 294.76 | — | ₹0 cr |
| 01 Sep '26 | 292.00 | 292.90 | 280.00 | 286.45 | −5.47 | −1.87% | 0.00 cr | 284.70 | — | ₹0 cr |
| 31 Aug '26 | 313.85 | 313.85 | 291.15 | 291.92 | −14.55 | −4.75% | 0.00 cr | 295.88 | — | ₹1 cr |
| 28 Aug '26 | 314.13 | 315.00 | 304.50 | 306.47 | −4.55 | −1.46% | 0.00 cr | 307.23 | — | ₹0 cr |
| 27 Aug '26 | 325.00 | 325.00 | 310.00 | 311.02 | −9.14 | −2.85% | 0.00 cr | 313.46 | — | ₹0 cr |
| 26 Aug '26 | 317.14 | 326.00 | 309.00 | 320.16 | +3.02 | +0.95% | 0.00 cr | 315.30 | — | ₹0 cr |
| 25 Aug '26 | 319.00 | 324.99 | 310.05 | 317.14 | −2.48 | −0.78% | 0.00 cr | 315.70 | — | ₹0 cr |
| 24 Aug '26 | 337.00 | 337.99 | 314.84 | 319.62 | −11.79 | −3.56% | 0.00 cr | 319.25 | — | ₹1 cr |
| 21 Aug '26 | 326.00 | 333.00 | 313.80 | 331.41 | +2.75 | +0.84% | 0.00 cr | 321.64 | — | ₹1 cr |
| 20 Aug '26 | 359.50 | 359.50 | 328.14 | 328.66 | −16.75 | −4.85% | 0.00 cr | 335.46 | — | ₹1 cr |
| 19 Aug '26 | 356.00 | 367.98 | 335.00 | 345.41 | −6.85 | −1.94% | 0.01 cr | 357.28 | 43.3% | ₹3 cr |
| 18 Aug '26 | 344.00 | 368.00 | 329.00 | 352.26 | +13.90 | +4.11% | 0.02 cr | 352.06 | 43.8% | ₹7 cr |
| 17 Aug '26 | 314.00 | 342.80 | 302.42 | 338.36 | +37.00 | +12.28% | 0.02 cr | 330.86 | 45.9% | ₹8 cr |
| 14 Aug '26 | 290.53 | 303.89 | 290.53 | 301.36 | +10.83 | +3.73% | 0.00 cr | 297.08 | 64.1% | ₹1 cr |
| 13 Aug '26 | 310.00 | 313.06 | 285.11 | 290.53 | −15.86 | −5.18% | 0.01 cr | 297.41 | 56.7% | ₹2 cr |
| 12 Aug '26 | 286.00 | 315.00 | 285.50 | 306.39 | +21.45 | +7.53% | 0.04 cr | 305.03 | 33.0% | ₹11 cr |
| 11 Aug '26 | 248.80 | 293.62 | 240.80 | 284.94 | +40.25 | +16.45% | 0.04 cr | 284.49 | 34.5% | ₹10 cr |
| 10 Aug '26 | 230.00 | 249.90 | 227.46 | 244.69 | +14.05 | +6.09% | 0.00 cr | 244.76 | 57.0% | ₹1 cr |
| 07 Aug '26 | 233.57 | 237.99 | 226.99 | 230.64 | −2.93 | −1.25% | 0.00 cr | 231.21 | 53.1% | ₹0 cr |
| 06 Aug '26 | 239.78 | 240.00 | 224.10 | 233.57 | −2.59 | −1.10% | 0.00 cr | 232.94 | 54.8% | ₹1 cr |
| 05 Aug '26 | 255.20 | 255.20 | 231.50 | 236.16 | −11.52 | −4.65% | 0.00 cr | 240.35 | 65.0% | ₹1 cr |
| 04 Aug '26 | 269.50 | 269.50 | 245.00 | 247.68 | −16.47 | −6.24% | 0.01 cr | 255.88 | 41.6% | ₹4 cr |
| 03 Aug '26 | 225.90 | 264.15 | 220.25 | 264.15 | +44.02 | +20.00% | 0.03 cr | 256.21 | 37.3% | ₹7 cr |
| 31 Jul '26 | 207.62 | 226.39 | 207.15 | 220.13 | +12.51 | +6.03% | 0.00 cr | 220.62 | 61.2% | ₹1 cr |
| 30 Jul '26 | 210.00 | 211.00 | 206.15 | 207.62 | +1.75 | +0.85% | 0.00 cr | 208.87 | 55.7% | ₹0 cr |
| 29 Jul '26 | 208.50 | 213.69 | 204.09 | 205.87 | −2.02 | −0.97% | 0.00 cr | 207.61 | 79.0% | ₹0 cr |
| 28 Jul '26 | 200.25 | 216.90 | 199.02 | 207.89 | +5.58 | +2.76% | 0.00 cr | 209.67 | 59.0% | ₹0 cr |
| 27 Jul '26 | 201.20 | 209.00 | 201.20 | 202.31 | −2.34 | −1.14% | 0.00 cr | 203.85 | 50.3% | ₹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.
