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 | 247.00 | 247.00 | 235.50 | 237.00 | −10.50 | −4.24% | 0.00 cr | 241.63 | 100.0% | ₹0 cr |
| 03 Sep '26 | 247.50 | 247.50 | 247.50 | 247.50 | −12.50 | −4.81% | 0.00 cr | 247.50 | 100.0% | ₹0 cr |
| 01 Sep '26 | 260.00 | 260.00 | 260.00 | 260.00 | −12.00 | −4.41% | 0.00 cr | 260.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 272.00 | 272.00 | 272.00 | 272.00 | −14.00 | −4.90% | 0.00 cr | 272.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 286.00 | 286.00 | 286.00 | 286.00 | −14.00 | −4.67% | 0.00 cr | 286.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 300.00 | 300.00 | 300.00 | 300.00 | +0.00 | +0.00% | 0.00 cr | 300.00 | 100.0% | ₹1 cr |
| 11 Aug '26 | 289.00 | 300.00 | 289.00 | 300.00 | +11.00 | +3.81% | 0.01 cr | 299.88 | 100.0% | ₹2 cr |
| 06 Aug '26 | 278.00 | 289.00 | 278.00 | 289.00 | +12.35 | +4.46% | 0.00 cr | 278.58 | 100.0% | ₹0 cr |
| 05 Aug '26 | 262.00 | 278.00 | 262.00 | 276.65 | +1.65 | +0.60% | 0.01 cr | 269.56 | 97.4% | ₹2 cr |
| 04 Aug '26 | 275.00 | 275.00 | 275.00 | 275.00 | −10.10 | −3.54% | 0.00 cr | 275.00 | 100.0% | ₹1 cr |
| 31 Jul '26 | 285.10 | 287.00 | 285.10 | 285.10 | −14.90 | −4.97% | 0.01 cr | 285.18 | 86.9% | ₹3 cr |
| 23 Jul '26 | 300.00 | 300.00 | 300.00 | 300.00 | +0.00 | +0.00% | 0.00 cr | 300.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 300.00 | 300.00 | 300.00 | 300.00 | −4.00 | −1.32% | 0.00 cr | 300.00 | 100.0% | ₹0 cr |
| 15 Jul '26 | 304.00 | 304.00 | 304.00 | 304.00 | +12.50 | +4.29% | 0.00 cr | 304.00 | 100.0% | ₹0 cr |
| 13 Jul '26 | 291.50 | 291.50 | 291.50 | 291.50 | +1.85 | +0.64% | 0.00 cr | 291.50 | 100.0% | ₹0 cr |
| 08 Jul '26 | 287.00 | 293.00 | 286.00 | 289.65 | +4.65 | +1.63% | 0.00 cr | 289.66 | 100.0% | ₹1 cr |
| 02 Jul '26 | 285.00 | 286.00 | 285.00 | 285.00 | −1.45 | −0.51% | 0.00 cr | 285.10 | 100.0% | ₹1 cr |
| 01 Jul '26 | 285.00 | 288.00 | 285.00 | 286.45 | +8.45 | +3.04% | 0.00 cr | 286.43 | 100.0% | ₹1 cr |
| 30 Jun '26 | 275.00 | 278.00 | 275.00 | 278.00 | +13.00 | +4.91% | 0.00 cr | 275.12 | 100.0% | ₹1 cr |
| 18 Jun '26 | 270.00 | 270.00 | 265.00 | 265.00 | −9.00 | −3.28% | 0.00 cr | 267.50 | 100.0% | ₹0 cr |
| 16 Jun '26 | 262.00 | 274.00 | 262.00 | 274.00 | +12.00 | +4.58% | 0.00 cr | 266.64 | 100.0% | ₹0 cr |
| 15 Jun '26 | 255.00 | 262.00 | 255.00 | 262.00 | +7.20 | +2.83% | 0.00 cr | 257.15 | 100.0% | ₹0 cr |
| 08 Jun '26 | 254.80 | 254.80 | 254.80 | 254.80 | +3.80 | +1.51% | 0.00 cr | 254.80 | 100.0% | ₹0 cr |
| 05 Jun '26 | 251.00 | 251.00 | 251.00 | 251.00 | — | — | 0.00 cr | 251.00 | 100.0% | ₹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.
