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 | 306.00 | 330.00 | 306.00 | 317.00 | +14.10 | +4.66% | 0.03 cr | 319.82 | 46.7% | ₹8 cr |
| 03 Sep '26 | 323.90 | 323.90 | 287.20 | 302.90 | −12.60 | −3.99% | 0.03 cr | 305.99 | 47.7% | ₹8 cr |
| 02 Sep '26 | 319.85 | 329.30 | 305.50 | 315.50 | +2.55 | +0.81% | 0.05 cr | 319.49 | 37.0% | ₹17 cr |
| 01 Sep '26 | 285.00 | 316.00 | 282.50 | 312.95 | +30.46 | +10.78% | 0.08 cr | 303.74 | 32.3% | ₹24 cr |
| 31 Aug '26 | 251.98 | 299.90 | 251.98 | 282.49 | +31.26 | +12.44% | 0.10 cr | 286.42 | 29.9% | ₹29 cr |
| 28 Aug '26 | 245.00 | 251.99 | 245.00 | 251.23 | +7.03 | +2.88% | 0.00 cr | 249.64 | — | ₹0 cr |
| 27 Aug '26 | 249.00 | 254.00 | 239.00 | 244.20 | −4.75 | −1.91% | 0.00 cr | 245.31 | — | ₹1 cr |
| 26 Aug '26 | 256.00 | 257.00 | 240.00 | 248.95 | +1.43 | +0.58% | 0.00 cr | 250.38 | — | ₹1 cr |
| 25 Aug '26 | 259.80 | 259.80 | 244.00 | 247.52 | −5.87 | −2.32% | 0.01 cr | 253.49 | — | ₹1 cr |
| 24 Aug '26 | 241.30 | 253.39 | 238.00 | 253.39 | +12.06 | +5.00% | 0.01 cr | 252.37 | — | ₹2 cr |
| 21 Aug '26 | 240.00 | 245.00 | 236.00 | 241.33 | +0.27 | +0.11% | 0.00 cr | 240.27 | — | ₹1 cr |
| 20 Aug '26 | 247.77 | 247.77 | 235.10 | 241.06 | +5.08 | +2.15% | 0.01 cr | 244.72 | — | ₹4 cr |
| 19 Aug '26 | 230.00 | 235.98 | 224.00 | 235.98 | +11.23 | +5.00% | 0.01 cr | 234.38 | — | ₹1 cr |
| 18 Aug '26 | 213.90 | 224.75 | 213.90 | 224.75 | +10.70 | +5.00% | 0.00 cr | 222.15 | — | ₹1 cr |
| 17 Aug '26 | 218.59 | 218.59 | 210.01 | 214.05 | −4.46 | −2.04% | 0.00 cr | 213.51 | — | ₹0 cr |
| 14 Aug '26 | 224.80 | 224.99 | 214.51 | 218.51 | −7.29 | −3.23% | 0.01 cr | 218.46 | — | ₹1 cr |
| 13 Aug '26 | 234.99 | 238.50 | 221.28 | 225.80 | −7.12 | −3.06% | 0.01 cr | 231.93 | — | ₹2 cr |
| 12 Aug '26 | 229.00 | 235.00 | 226.00 | 232.92 | +6.09 | +2.68% | 0.01 cr | 231.79 | — | ₹2 cr |
| 11 Aug '26 | 224.40 | 230.00 | 218.00 | 226.83 | +3.59 | +1.61% | 0.00 cr | 224.23 | — | ₹1 cr |
| 10 Aug '26 | 218.63 | 229.00 | 217.75 | 223.24 | +4.61 | +2.11% | 0.00 cr | 224.94 | — | ₹1 cr |
| 07 Aug '26 | 224.00 | 224.00 | 218.02 | 218.63 | −3.83 | −1.72% | 0.00 cr | 221.35 | — | ₹0 cr |
| 06 Aug '26 | 225.00 | 229.00 | 218.20 | 222.46 | −0.83 | −0.37% | 0.00 cr | 223.94 | — | ₹0 cr |
| 05 Aug '26 | 227.00 | 229.70 | 215.10 | 223.29 | +1.11 | +0.50% | 0.00 cr | 222.12 | — | ₹1 cr |
| 04 Aug '26 | 216.00 | 222.18 | 211.00 | 222.18 | +10.58 | +5.00% | 0.00 cr | 220.45 | — | ₹1 cr |
| 03 Aug '26 | 204.85 | 211.60 | 204.00 | 211.60 | +10.07 | +5.00% | 0.00 cr | 210.66 | — | ₹1 cr |
| 31 Jul '26 | 201.24 | 205.80 | 199.50 | 201.53 | −1.74 | −0.86% | 0.00 cr | 202.01 | — | ₹0 cr |
| 30 Jul '26 | 201.05 | 205.62 | 201.05 | 203.27 | +0.79 | +0.39% | 0.00 cr | 202.43 | — | ₹0 cr |
| 29 Jul '26 | 204.92 | 206.00 | 202.16 | 202.48 | −2.44 | −1.19% | 0.00 cr | 202.85 | — | ₹0 cr |
| 28 Jul '26 | 204.04 | 205.50 | 202.20 | 204.92 | +0.35 | +0.17% | 0.00 cr | 203.87 | — | ₹0 cr |
| 27 Jul '26 | 203.66 | 208.99 | 202.00 | 204.57 | +0.91 | +0.45% | 0.00 cr | 205.28 | — | ₹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.
