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 | 260.40 | 260.40 | 260.40 | 260.40 | +12.40 | +5.00% | 0.00 cr | 260.40 | — | ₹1 cr |
| 03 Sep '26 | 248.00 | 248.00 | 248.00 | 248.00 | +11.80 | +5.00% | 0.00 cr | 248.00 | — | ₹0 cr |
| 02 Sep '26 | 225.00 | 236.20 | 217.00 | 236.20 | −875.50 | −78.75% | 0.01 cr | 228.60 | — | ₹3 cr |
| 01 Sep '26 | 1,149.80 | 1,173.70 | 1,097.50 | 1,111.70 | −35.60 | −3.10% | 0.09 cr | 1,131.02 | 66.8% | ₹100 cr |
| 31 Aug '26 | 1,180.00 | 1,184.20 | 1,141.10 | 1,147.30 | −31.00 | −2.63% | 0.05 cr | 1,153.45 | 61.5% | ₹59 cr |
| 28 Aug '26 | 1,195.00 | 1,204.50 | 1,168.00 | 1,178.30 | −25.00 | −2.08% | 0.02 cr | 1,181.87 | 49.4% | ₹27 cr |
| 27 Aug '26 | 1,190.00 | 1,210.00 | 1,182.20 | 1,203.30 | +12.80 | +1.08% | 0.03 cr | 1,197.82 | 58.7% | ₹36 cr |
| 26 Aug '26 | 1,172.10 | 1,207.90 | 1,161.00 | 1,190.50 | +20.00 | +1.71% | 0.03 cr | 1,187.54 | 45.8% | ₹35 cr |
| 25 Aug '26 | 1,200.00 | 1,219.00 | 1,166.00 | 1,170.50 | −20.80 | −1.75% | 0.05 cr | 1,188.17 | 43.8% | ₹63 cr |
| 24 Aug '26 | 1,155.00 | 1,198.70 | 1,137.00 | 1,191.30 | +44.80 | +3.91% | 0.05 cr | 1,174.47 | 49.0% | ₹63 cr |
| 21 Aug '26 | 1,107.00 | 1,169.80 | 1,105.00 | 1,146.50 | +44.60 | +4.05% | 0.05 cr | 1,151.53 | 35.8% | ₹62 cr |
| 20 Aug '26 | 1,108.40 | 1,140.00 | 1,096.00 | 1,101.90 | −4.40 | −0.40% | 0.01 cr | 1,116.98 | 48.5% | ₹15 cr |
| 19 Aug '26 | 1,144.70 | 1,145.00 | 1,095.20 | 1,106.30 | −32.90 | −2.89% | 0.02 cr | 1,111.22 | 43.9% | ₹20 cr |
| 18 Aug '26 | 1,070.90 | 1,164.30 | 1,070.90 | 1,139.20 | +68.30 | +6.38% | 0.21 cr | 1,143.80 | 14.4% | ₹235 cr |
| 17 Aug '26 | 1,069.00 | 1,083.00 | 1,050.00 | 1,070.90 | +9.80 | +0.92% | 0.01 cr | 1,062.37 | 42.4% | ₹15 cr |
| 14 Aug '26 | 1,060.00 | 1,070.90 | 1,045.90 | 1,061.10 | +4.80 | +0.45% | 0.01 cr | 1,056.76 | 55.8% | ₹9 cr |
| 13 Aug '26 | 1,059.90 | 1,081.50 | 1,048.00 | 1,056.30 | +6.90 | +0.66% | 0.02 cr | 1,062.71 | 46.1% | ₹25 cr |
| 12 Aug '26 | 1,077.00 | 1,085.00 | 1,044.00 | 1,049.40 | −23.70 | −2.21% | 0.01 cr | 1,059.60 | 58.8% | ₹11 cr |
| 11 Aug '26 | 1,077.60 | 1,102.10 | 1,056.10 | 1,073.10 | −11.70 | −1.08% | 0.02 cr | 1,070.80 | 54.8% | ₹18 cr |
| 10 Aug '26 | 1,147.00 | 1,148.60 | 1,050.10 | 1,084.80 | −58.80 | −5.14% | 0.03 cr | 1,088.38 | 52.1% | ₹37 cr |
| 07 Aug '26 | 1,148.00 | 1,160.90 | 1,140.00 | 1,143.60 | −7.40 | −0.64% | 0.01 cr | 1,150.36 | 59.9% | ₹7 cr |
| 06 Aug '26 | 1,155.00 | 1,163.20 | 1,148.00 | 1,151.00 | −4.30 | −0.37% | 0.01 cr | 1,154.37 | 46.8% | ₹7 cr |
| 05 Aug '26 | 1,180.80 | 1,180.80 | 1,145.00 | 1,155.30 | −8.80 | −0.76% | 0.01 cr | 1,154.05 | 52.4% | ₹13 cr |
| 04 Aug '26 | 1,141.90 | 1,186.00 | 1,138.40 | 1,164.10 | +18.90 | +1.65% | 0.02 cr | 1,163.73 | 49.5% | ₹22 cr |
| 03 Aug '26 | 1,158.00 | 1,164.60 | 1,140.00 | 1,145.20 | −2.25 | −0.20% | 0.01 cr | 1,153.44 | 55.9% | ₹13 cr |
| 31 Jul '26 | 1,126.10 | 1,160.90 | 1,121.15 | 1,147.45 | +19.10 | +1.69% | 0.01 cr | 1,146.90 | 42.9% | ₹8 cr |
| 30 Jul '26 | 1,142.00 | 1,165.10 | 1,120.00 | 1,128.35 | −15.60 | −1.36% | 0.01 cr | 1,138.32 | 52.1% | ₹13 cr |
| 29 Jul '26 | 1,147.90 | 1,161.05 | 1,140.60 | 1,143.95 | −3.95 | −0.34% | 0.01 cr | 1,148.83 | 51.4% | ₹8 cr |
| 28 Jul '26 | 1,193.60 | 1,193.60 | 1,140.05 | 1,147.90 | −36.55 | −3.09% | 0.01 cr | 1,161.53 | 50.8% | ₹11 cr |
| 27 Jul '26 | 1,171.95 | 1,199.05 | 1,160.70 | 1,184.45 | +26.65 | +2.30% | 0.02 cr | 1,183.86 | 50.8% | ₹26 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.
