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 | 376.55 | 376.55 | 375.55 | 376.55 | +17.90 | +4.99% | 0.02 cr | 376.54 | ₹7 cr |
| 03 Sep '26 | 347.80 | 358.65 | 347.20 | 358.65 | +17.05 | +4.99% | 0.02 cr | 356.15 | ₹6 cr |
| 02 Sep '26 | 334.40 | 341.60 | 332.05 | 341.60 | +16.25 | +4.99% | 0.03 cr | 339.84 | ₹11 cr |
| 01 Sep '26 | 314.00 | 325.35 | 312.00 | 325.35 | +15.49 | +5.00% | 0.02 cr | 322.84 | ₹8 cr |
| 31 Aug '26 | 304.40 | 309.86 | 292.00 | 309.86 | +14.75 | +5.00% | 0.04 cr | 307.69 | ₹11 cr |
| 28 Aug '26 | 295.11 | 295.11 | 295.11 | 295.11 | +14.05 | +5.00% | 0.01 cr | 295.11 | ₹2 cr |
| 27 Aug '26 | 270.00 | 281.06 | 267.10 | 281.06 | +13.38 | +5.00% | 0.01 cr | 279.26 | ₹2 cr |
| 26 Aug '26 | 268.00 | 274.40 | 261.00 | 267.68 | +1.57 | +0.59% | 0.01 cr | 268.56 | ₹2 cr |
| 25 Aug '26 | 271.00 | 271.00 | 262.00 | 266.11 | −4.89 | −1.80% | 0.01 cr | 267.30 | ₹2 cr |
| 24 Aug '26 | 274.49 | 276.00 | 266.00 | 271.00 | −5.64 | −2.04% | 0.01 cr | 272.01 | ₹3 cr |
| 21 Aug '26 | 283.17 | 284.00 | 269.02 | 276.64 | −6.53 | −2.31% | 0.01 cr | 276.78 | ₹3 cr |
| 20 Aug '26 | 284.77 | 290.00 | 280.00 | 283.17 | −1.60 | −0.56% | 0.01 cr | 286.40 | ₹2 cr |
| 19 Aug '26 | 295.50 | 298.40 | 280.55 | 284.77 | −8.32 | −2.84% | 0.01 cr | 288.28 | ₹3 cr |
| 18 Aug '26 | 278.00 | 293.09 | 267.05 | 293.09 | +13.95 | +5.00% | 0.02 cr | 286.05 | ₹5 cr |
| 17 Aug '26 | 280.10 | 294.90 | 274.02 | 279.14 | −9.30 | −3.22% | 0.02 cr | 280.88 | ₹5 cr |
| 14 Aug '26 | 297.00 | 304.00 | 287.85 | 288.44 | −14.55 | −4.80% | 0.02 cr | 291.55 | ₹7 cr |
| 13 Aug '26 | 293.40 | 308.25 | 279.47 | 302.99 | +8.82 | +3.00% | 0.05 cr | 299.67 | ₹14 cr |
| 12 Aug '26 | 280.26 | 294.27 | 280.26 | 294.17 | +13.91 | +4.96% | 0.03 cr | 291.75 | ₹8 cr |
| 11 Aug '26 | 279.00 | 280.26 | 270.10 | 280.26 | +13.34 | +5.00% | 0.02 cr | 279.46 | ₹6 cr |
| 10 Aug '26 | 256.60 | 266.92 | 245.30 | 266.92 | +12.71 | +5.00% | 0.03 cr | 257.77 | ₹7 cr |
| 07 Aug '26 | 248.00 | 258.00 | 235.34 | 254.21 | +6.49 | +2.62% | 0.06 cr | 247.06 | ₹15 cr |
| 06 Aug '26 | 247.72 | 247.72 | 247.72 | 247.72 | +11.79 | +5.00% | 0.00 cr | 247.72 | ₹1 cr |
| 05 Aug '26 | 235.93 | 235.93 | 235.93 | 235.93 | +11.23 | +5.00% | 0.00 cr | 235.93 | ₹1 cr |
| 04 Aug '26 | 224.70 | 224.70 | 224.70 | 224.70 | +10.70 | +5.00% | 0.00 cr | 224.70 | ₹1 cr |
| 03 Aug '26 | 214.00 | 214.00 | 214.00 | 214.00 | +10.19 | +5.00% | 0.00 cr | 214.00 | ₹0 cr |
| 31 Jul '26 | 199.00 | 203.81 | 196.00 | 203.81 | +9.70 | +5.00% | 0.01 cr | 202.73 | ₹1 cr |
| 30 Jul '26 | 198.28 | 200.00 | 190.00 | 194.11 | −4.17 | −2.10% | 0.00 cr | 194.77 | ₹0 cr |
| 29 Jul '26 | 194.98 | 199.00 | 194.01 | 198.28 | +3.30 | +1.69% | 0.00 cr | 197.70 | ₹0 cr |
| 28 Jul '26 | 199.50 | 199.50 | 192.75 | 194.98 | −6.00 | −2.99% | 0.00 cr | 195.69 | ₹1 cr |
| 27 Jul '26 | 189.00 | 203.98 | 189.00 | 200.98 | +3.67 | +1.86% | 0.01 cr | 199.32 | ₹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.
