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 | 282.45 | 282.45 | 282.45 | 282.45 | +5.50 | +1.99% | 0.00 cr | 282.45 | 100.0% | ₹1 cr |
| 03 Sep '26 | 276.95 | 276.95 | 276.95 | 276.95 | +5.40 | +1.99% | 0.02 cr | 276.95 | 98.2% | ₹5 cr |
| 02 Sep '26 | 271.55 | 271.55 | 271.55 | 271.55 | +5.30 | +1.99% | 0.00 cr | 271.55 | 100.0% | ₹0 cr |
| 01 Sep '26 | 266.25 | 266.25 | 266.25 | 266.25 | +5.20 | +1.99% | 0.00 cr | 266.25 | 100.0% | ₹0 cr |
| 31 Aug '26 | 261.00 | 261.05 | 261.00 | 261.05 | +5.10 | +1.99% | 0.00 cr | 261.04 | 100.0% | ₹0 cr |
| 28 Aug '26 | 255.95 | 255.95 | 255.95 | 255.95 | +5.00 | +1.99% | 0.00 cr | 255.95 | 100.0% | ₹0 cr |
| 27 Aug '26 | 250.95 | 250.95 | 250.95 | 250.95 | +4.90 | +1.99% | 0.00 cr | 250.95 | 100.0% | ₹0 cr |
| 26 Aug '26 | 246.05 | 246.05 | 246.05 | 246.05 | +4.80 | +1.99% | 0.00 cr | 246.05 | 100.0% | ₹0 cr |
| 25 Aug '26 | 241.25 | 241.25 | 241.25 | 241.25 | +4.70 | +1.99% | 0.00 cr | 241.25 | 100.0% | ₹0 cr |
| 24 Aug '26 | 236.55 | 236.55 | 236.55 | 236.55 | +4.60 | +1.98% | 0.00 cr | 236.55 | 100.0% | ₹0 cr |
| 21 Aug '26 | 231.95 | 231.95 | 231.95 | 231.95 | +4.50 | +1.98% | 0.00 cr | 231.95 | 100.0% | ₹1 cr |
| 20 Aug '26 | 227.45 | 227.45 | 227.45 | 227.45 | +4.45 | +2.00% | 0.00 cr | 227.45 | 100.0% | ₹1 cr |
| 19 Aug '26 | 223.00 | 223.00 | 223.00 | 223.00 | +4.35 | +1.99% | 0.00 cr | 223.00 | 100.0% | ₹1 cr |
| 18 Aug '26 | 218.65 | 218.65 | 218.65 | 218.65 | +4.25 | +1.98% | 0.01 cr | 218.65 | 96.5% | ₹1 cr |
| 17 Aug '26 | 214.40 | 214.40 | 214.20 | 214.40 | +4.20 | +2.00% | 0.01 cr | 214.37 | 94.2% | ₹1 cr |
| 14 Aug '26 | 210.20 | 210.20 | 210.20 | 210.20 | +4.10 | +1.99% | 0.00 cr | 210.20 | 100.0% | ₹1 cr |
| 13 Aug '26 | 206.10 | 206.10 | 206.10 | 206.10 | +4.00 | +1.98% | 0.01 cr | 206.10 | 100.0% | ₹2 cr |
| 12 Aug '26 | 202.10 | 202.10 | 202.10 | 202.10 | +3.95 | +1.99% | 0.00 cr | 202.10 | 100.0% | ₹1 cr |
| 11 Aug '26 | 198.15 | 198.15 | 198.15 | 198.15 | +3.85 | +1.98% | 0.00 cr | 198.15 | 100.0% | ₹1 cr |
| 10 Aug '26 | 194.30 | 194.30 | 194.30 | 194.30 | +3.80 | +1.99% | 0.00 cr | 194.30 | 100.0% | ₹0 cr |
| 07 Aug '26 | 190.50 | 190.50 | 190.50 | 190.50 | +3.70 | +1.98% | 0.00 cr | 190.50 | 100.0% | ₹1 cr |
| 06 Aug '26 | 179.50 | 186.80 | 179.50 | 186.80 | +3.65 | +1.99% | 0.00 cr | 183.53 | 98.0% | ₹1 cr |
| 05 Aug '26 | 183.00 | 183.25 | 183.00 | 183.15 | −1.85 | −1.00% | 0.00 cr | 183.07 | 95.0% | ₹0 cr |
| 04 Aug '26 | 187.50 | 187.50 | 180.30 | 185.00 | +1.05 | +0.57% | 0.00 cr | 182.42 | 95.4% | ₹1 cr |
| 03 Aug '26 | 183.95 | 183.95 | 183.95 | 183.95 | +3.60 | +2.00% | 0.00 cr | 183.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 180.30 | 180.35 | 180.00 | 180.35 | +3.50 | +1.98% | 0.01 cr | 180.31 | 97.8% | ₹1 cr |
| 30 Jul '26 | 170.25 | 176.85 | 170.25 | 176.85 | +3.45 | +1.99% | 0.02 cr | 174.34 | 99.3% | ₹3 cr |
| 29 Jul '26 | 173.40 | 173.40 | 173.40 | 173.40 | −3.50 | −1.98% | 0.01 cr | 173.40 | 98.7% | ₹2 cr |
| 28 Jul '26 | 176.90 | 176.90 | 176.90 | 176.90 | −3.60 | −1.99% | 0.00 cr | 176.90 | 100.0% | ₹0 cr |
| 27 Jul '26 | 180.50 | 180.50 | 180.50 | 180.50 | −3.65 | −1.98% | 0.00 cr | 180.50 | 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.
