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 | 337.00 | 364.95 | 337.00 | 353.10 | +7.70 | +2.23% | 0.01 cr | 350.10 | 42.3% | ₹3 cr |
| 03 Sep '26 | 348.10 | 371.00 | 335.00 | 345.40 | −2.30 | −0.66% | 0.03 cr | 353.36 | 29.2% | ₹10 cr |
| 02 Sep '26 | 296.50 | 353.00 | 296.50 | 347.70 | +51.20 | +17.27% | 0.06 cr | 334.80 | 31.1% | ₹19 cr |
| 01 Sep '26 | 285.50 | 311.10 | 283.00 | 296.50 | +11.30 | +3.96% | 0.02 cr | 299.65 | 40.0% | ₹7 cr |
| 31 Aug '26 | 281.95 | 304.00 | 275.00 | 285.20 | +9.40 | +3.41% | 0.01 cr | 292.78 | 41.9% | ₹4 cr |
| 28 Aug '26 | 270.00 | 285.80 | 270.00 | 275.80 | −0.60 | −0.22% | 0.00 cr | 276.26 | 57.1% | ₹1 cr |
| 27 Aug '26 | 285.00 | 285.00 | 275.00 | 276.40 | −8.60 | −3.02% | 0.00 cr | 278.24 | 72.4% | ₹1 cr |
| 26 Aug '26 | 283.20 | 288.20 | 281.25 | 285.00 | +6.25 | +2.24% | 0.00 cr | 284.45 | 71.9% | ₹1 cr |
| 25 Aug '26 | 282.50 | 285.00 | 276.10 | 278.75 | −5.90 | −2.07% | 0.00 cr | 281.58 | 70.6% | ₹1 cr |
| 24 Aug '26 | 294.00 | 294.00 | 273.20 | 284.65 | −4.40 | −1.52% | 0.01 cr | 282.41 | 56.1% | ₹3 cr |
| 21 Aug '26 | 295.00 | 297.00 | 287.00 | 289.05 | −8.75 | −2.94% | 0.00 cr | 293.13 | 73.3% | ₹1 cr |
| 20 Aug '26 | 292.20 | 305.00 | 292.20 | 297.80 | −1.40 | −0.47% | 0.01 cr | 300.84 | 68.8% | ₹2 cr |
| 19 Aug '26 | 302.70 | 315.00 | 293.00 | 299.20 | −4.10 | −1.35% | 0.03 cr | 303.56 | 50.1% | ₹10 cr |
| 18 Aug '26 | 269.00 | 314.35 | 269.00 | 303.30 | +41.20 | +15.72% | 0.06 cr | 299.13 | 35.2% | ₹19 cr |
| 17 Aug '26 | 279.90 | 279.90 | 260.00 | 262.10 | −4.45 | −1.67% | 0.01 cr | 268.79 | 69.2% | ₹3 cr |
| 14 Aug '26 | 257.90 | 266.55 | 257.90 | 266.55 | +12.65 | +4.98% | 0.00 cr | 263.65 | 93.0% | ₹1 cr |
| 13 Aug '26 | 251.10 | 253.90 | 249.00 | 253.90 | −0.60 | −0.24% | 0.00 cr | 250.78 | 92.7% | ₹1 cr |
| 12 Aug '26 | 263.90 | 263.90 | 250.75 | 254.50 | −9.40 | −3.56% | 0.00 cr | 255.13 | 93.8% | ₹1 cr |
| 11 Aug '26 | 262.00 | 271.90 | 260.40 | 263.90 | +0.95 | +0.36% | 0.00 cr | 265.72 | 90.5% | ₹0 cr |
| 10 Aug '26 | 262.25 | 269.95 | 262.05 | 262.95 | −4.80 | −1.79% | 0.00 cr | 263.50 | 100.0% | ₹0 cr |
| 07 Aug '26 | 272.05 | 279.50 | 262.20 | 267.75 | −7.25 | −2.64% | 0.00 cr | 270.48 | 81.8% | ₹1 cr |
| 06 Aug '26 | 280.00 | 280.50 | 274.00 | 275.00 | −3.70 | −1.33% | 0.00 cr | 276.48 | 100.0% | ₹0 cr |
| 05 Aug '26 | 279.00 | 282.95 | 271.70 | 278.70 | +3.70 | +1.35% | 0.00 cr | 277.61 | 81.0% | ₹0 cr |
| 04 Aug '26 | 275.00 | 280.00 | 271.00 | 275.00 | −4.40 | −1.57% | 0.00 cr | 274.05 | 100.0% | ₹0 cr |
| 03 Aug '26 | 272.00 | 279.40 | 272.00 | 279.40 | +11.85 | +4.43% | 0.00 cr | 275.32 | 87.0% | ₹1 cr |
| 31 Jul '26 | 272.00 | 275.00 | 265.50 | 267.55 | −5.35 | −1.96% | 0.00 cr | 269.29 | 90.0% | ₹0 cr |
| 30 Jul '26 | 272.90 | 272.90 | 272.90 | 272.90 | −1.45 | −0.53% | 0.00 cr | 272.90 | 100.0% | ₹0 cr |
| 29 Jul '26 | 278.50 | 285.00 | 271.05 | 274.35 | −1.40 | −0.51% | 0.00 cr | 275.68 | 94.7% | ₹0 cr |
| 28 Jul '26 | 278.80 | 288.00 | 268.20 | 275.75 | +0.75 | +0.27% | 0.00 cr | 280.46 | 81.0% | ₹1 cr |
| 27 Jul '26 | 273.00 | 275.15 | 260.00 | 275.00 | +12.95 | +4.94% | 0.01 cr | 271.18 | 70.5% | ₹2 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.
