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 | 373.10 | 373.10 | 350.00 | 355.95 | −16.75 | −4.49% | 0.07 cr | 358.89 | 51.1% | ₹25 cr |
| 03 Sep '26 | 366.85 | 376.00 | 363.00 | 372.70 | +5.85 | +1.59% | 0.05 cr | 370.58 | 37.3% | ₹20 cr |
| 02 Sep '26 | 364.10 | 378.90 | 363.10 | 366.85 | −1.30 | −0.35% | 0.05 cr | 369.63 | 37.1% | ₹18 cr |
| 01 Sep '26 | 368.45 | 389.50 | 361.90 | 368.15 | +3.28 | +0.90% | 0.14 cr | 376.54 | 30.6% | ₹52 cr |
| 31 Aug '26 | 363.46 | 372.46 | 355.55 | 364.87 | +1.95 | +0.54% | 0.07 cr | 365.45 | 33.9% | ₹24 cr |
| 28 Aug '26 | 360.00 | 366.00 | 355.65 | 362.92 | +4.88 | +1.36% | 0.05 cr | 361.91 | 33.1% | ₹19 cr |
| 27 Aug '26 | 359.90 | 366.40 | 352.51 | 358.04 | −9.44 | −2.57% | 0.07 cr | 360.23 | 33.1% | ₹25 cr |
| 26 Aug '26 | 326.00 | 373.72 | 325.98 | 367.48 | +43.10 | +13.29% | 0.74 cr | 362.71 | 13.4% | ₹267 cr |
| 25 Aug '26 | 326.10 | 328.99 | 320.06 | 324.38 | −2.89 | −0.88% | 0.03 cr | 324.41 | 40.3% | ₹9 cr |
| 24 Aug '26 | 329.59 | 332.31 | 316.61 | 327.27 | −2.32 | −0.70% | 0.04 cr | 325.81 | 36.2% | ₹14 cr |
| 21 Aug '26 | 335.17 | 337.60 | 325.21 | 329.59 | −3.92 | −1.18% | 0.04 cr | 329.43 | 40.8% | ₹12 cr |
| 20 Aug '26 | 326.00 | 339.00 | 323.24 | 333.51 | +11.45 | +3.56% | 0.08 cr | 331.89 | 35.5% | ₹26 cr |
| 19 Aug '26 | 347.47 | 348.00 | 320.05 | 322.06 | −24.81 | −7.15% | 0.15 cr | 331.08 | 40.7% | ₹51 cr |
| 18 Aug '26 | 317.95 | 351.30 | 316.90 | 346.87 | +33.85 | +10.81% | 0.51 cr | 337.75 | 21.6% | ₹171 cr |
| 17 Aug '26 | 312.00 | 317.45 | 296.35 | 313.02 | +8.84 | +2.91% | 0.26 cr | 310.31 | 36.4% | ₹79 cr |
| 14 Aug '26 | 296.63 | 305.90 | 293.55 | 304.18 | +7.55 | +2.55% | 0.06 cr | 300.54 | 33.6% | ₹19 cr |
| 13 Aug '26 | 307.00 | 307.00 | 284.84 | 296.63 | −3.37 | −1.12% | 0.18 cr | 294.78 | 27.3% | ₹53 cr |
| 12 Aug '26 | 302.90 | 320.50 | 293.00 | 300.00 | +15.32 | +5.38% | 0.86 cr | 304.89 | 16.4% | ₹263 cr |
| 11 Aug '26 | 266.00 | 284.68 | 255.64 | 284.68 | +47.44 | +20.00% | 0.91 cr | 278.83 | 21.0% | ₹254 cr |
| 10 Aug '26 | 230.90 | 240.75 | 228.30 | 237.24 | +8.83 | +3.87% | 0.10 cr | 236.90 | 49.0% | ₹24 cr |
| 07 Aug '26 | 225.70 | 233.20 | 225.00 | 228.41 | +1.93 | +0.85% | 0.03 cr | 229.17 | 45.5% | ₹6 cr |
| 06 Aug '26 | 230.45 | 234.50 | 225.00 | 226.48 | −3.94 | −1.71% | 0.03 cr | 229.20 | 51.8% | ₹7 cr |
| 05 Aug '26 | 231.90 | 235.17 | 227.95 | 230.42 | +0.21 | +0.09% | 0.02 cr | 231.10 | 52.7% | ₹5 cr |
| 04 Aug '26 | 227.70 | 237.70 | 227.70 | 230.21 | +1.58 | +0.69% | 0.03 cr | 232.61 | 40.8% | ₹8 cr |
| 03 Aug '26 | 224.27 | 231.20 | 222.20 | 228.63 | +4.36 | +1.94% | 0.02 cr | 228.37 | 56.0% | ₹4 cr |
| 31 Jul '26 | 220.79 | 227.30 | 215.00 | 224.27 | +4.45 | +2.02% | 0.04 cr | 221.19 | 54.1% | ₹10 cr |
| 30 Jul '26 | 226.00 | 228.00 | 216.70 | 219.82 | −3.76 | −1.68% | 0.04 cr | 221.48 | 49.8% | ₹8 cr |
| 29 Jul '26 | 238.00 | 238.00 | 220.00 | 223.58 | −12.73 | −5.39% | 0.07 cr | 225.83 | 61.3% | ₹17 cr |
| 28 Jul '26 | 242.00 | 242.00 | 235.00 | 236.31 | −3.60 | −1.50% | 0.04 cr | 237.59 | 42.8% | ₹9 cr |
| 27 Jul '26 | 228.00 | 240.70 | 228.00 | 239.91 | +12.42 | +5.46% | 0.05 cr | 237.56 | 55.1% | ₹11 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.
