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 | 317.25 | 323.45 | 305.10 | 310.70 | −6.55 | −2.06% | 0.01 cr | 314.55 | 45.3% | ₹4 cr |
| 03 Sep '26 | 312.00 | 325.00 | 308.55 | 317.25 | +4.75 | +1.52% | 0.02 cr | 318.14 | 42.8% | ₹6 cr |
| 02 Sep '26 | 294.20 | 318.80 | 288.00 | 312.50 | +18.30 | +6.22% | 0.06 cr | 310.62 | 23.8% | ₹19 cr |
| 01 Sep '26 | 275.85 | 306.90 | 271.25 | 294.20 | +13.75 | +4.90% | 0.07 cr | 295.69 | 28.6% | ₹19 cr |
| 31 Aug '26 | 253.15 | 294.70 | 249.10 | 280.45 | +26.05 | +10.24% | 0.15 cr | 278.74 | 34.3% | ₹42 cr |
| 28 Aug '26 | 250.00 | 256.55 | 241.55 | 254.40 | +4.15 | +1.66% | 0.01 cr | 247.95 | 52.9% | ₹2 cr |
| 27 Aug '26 | 253.90 | 257.45 | 249.10 | 250.25 | −4.70 | −1.84% | 0.00 cr | 252.07 | 40.2% | ₹0 cr |
| 26 Aug '26 | 250.30 | 258.00 | 250.30 | 254.95 | +0.35 | +0.14% | 0.00 cr | 254.32 | 36.8% | ₹1 cr |
| 25 Aug '26 | 248.00 | 260.00 | 248.00 | 254.60 | +6.05 | +2.43% | 0.00 cr | 253.23 | 61.7% | ₹1 cr |
| 24 Aug '26 | 253.05 | 259.10 | 245.85 | 248.55 | −9.65 | −3.74% | 0.00 cr | 252.65 | 57.0% | ₹1 cr |
| 21 Aug '26 | 264.00 | 268.00 | 252.20 | 258.20 | −4.30 | −1.64% | 0.01 cr | 261.12 | 61.3% | ₹1 cr |
| 20 Aug '26 | 268.95 | 271.35 | 261.10 | 262.50 | −2.70 | −1.02% | 0.00 cr | 265.76 | 61.4% | ₹1 cr |
| 19 Aug '26 | 267.45 | 275.90 | 263.35 | 265.20 | −5.70 | −2.10% | 0.00 cr | 269.96 | 53.3% | ₹1 cr |
| 18 Aug '26 | 272.25 | 277.45 | 269.05 | 270.90 | −1.00 | −0.37% | 0.00 cr | 272.78 | 61.6% | ₹1 cr |
| 17 Aug '26 | 272.95 | 274.10 | 263.80 | 271.90 | +5.15 | +1.93% | 0.01 cr | 269.96 | 56.9% | ₹1 cr |
| 14 Aug '26 | 261.75 | 276.60 | 258.00 | 266.75 | +10.30 | +4.02% | 0.01 cr | 268.60 | 51.8% | ₹3 cr |
| 13 Aug '26 | 254.20 | 258.00 | 251.95 | 256.45 | +3.25 | +1.28% | 0.00 cr | 254.82 | 60.1% | ₹0 cr |
| 12 Aug '26 | 250.55 | 260.90 | 240.35 | 253.20 | −2.65 | −1.04% | 0.01 cr | 250.13 | 59.6% | ₹2 cr |
| 11 Aug '26 | 261.70 | 269.00 | 251.00 | 255.85 | −0.75 | −0.29% | 0.01 cr | 260.74 | 62.1% | ₹2 cr |
| 10 Aug '26 | 247.50 | 259.45 | 247.50 | 256.60 | +8.65 | +3.49% | 0.00 cr | 256.80 | 58.5% | ₹1 cr |
| 07 Aug '26 | 255.25 | 261.95 | 241.40 | 247.95 | −3.70 | −1.47% | 0.00 cr | 252.13 | 57.4% | ₹1 cr |
| 06 Aug '26 | 252.00 | 258.40 | 250.00 | 251.65 | −2.90 | −1.14% | 0.00 cr | 252.73 | 58.9% | ₹0 cr |
| 05 Aug '26 | 259.35 | 261.00 | 252.00 | 254.55 | −1.70 | −0.66% | 0.00 cr | 256.97 | 69.8% | ₹1 cr |
| 04 Aug '26 | 254.55 | 260.00 | 239.10 | 256.25 | +4.65 | +1.85% | 0.02 cr | 249.11 | 68.2% | ₹5 cr |
| 03 Aug '26 | 251.00 | 259.90 | 248.00 | 251.60 | −0.21 | −0.08% | 0.00 cr | 252.05 | 44.6% | ₹0 cr |
| 31 Jul '26 | 246.00 | 270.39 | 242.35 | 251.81 | +6.35 | +2.59% | 0.01 cr | 256.02 | 61.4% | ₹2 cr |
| 30 Jul '26 | 245.06 | 247.94 | 236.92 | 245.46 | +5.52 | +2.30% | 0.00 cr | 243.15 | 59.4% | ₹0 cr |
| 29 Jul '26 | 243.04 | 244.61 | 234.11 | 239.94 | −0.70 | −0.29% | 0.00 cr | 239.67 | 59.2% | ₹1 cr |
| 28 Jul '26 | 237.33 | 246.90 | 234.00 | 240.64 | +5.37 | +2.28% | 0.00 cr | 239.67 | 59.0% | ₹1 cr |
| 27 Jul '26 | 238.01 | 242.99 | 229.98 | 235.27 | +0.78 | +0.33% | 0.00 cr | 233.37 | 55.1% | ₹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.
