End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 311.00 | 323.95 | 311.00 | 321.40 | +12.85 | +4.16% | 0.02 cr | 322.75 | ₹7 cr |
| 03 Sep '26 | 297.00 | 308.55 | 289.00 | 308.55 | +14.65 | +4.98% | 0.01 cr | 301.10 | ₹4 cr |
| 02 Sep '26 | 299.80 | 299.80 | 287.00 | 293.90 | −7.50 | −2.49% | 0.01 cr | 293.43 | ₹2 cr |
| 01 Sep '26 | 286.90 | 301.40 | 278.55 | 301.40 | +14.39 | +5.01% | 0.02 cr | 299.75 | ₹5 cr |
| 31 Aug '26 | 275.50 | 290.25 | 272.00 | 287.01 | +2.39 | +0.84% | 0.01 cr | 280.65 | ₹2 cr |
| 28 Aug '26 | 282.80 | 286.90 | 280.00 | 284.62 | +1.27 | +0.45% | 0.01 cr | 281.54 | ₹2 cr |
| 27 Aug '26 | 281.90 | 284.85 | 266.00 | 283.35 | +6.51 | +2.35% | 0.01 cr | 274.74 | ₹3 cr |
| 26 Aug '26 | 273.95 | 277.72 | 263.00 | 276.84 | +12.34 | +4.67% | 0.01 cr | 272.81 | ₹3 cr |
| 25 Aug '26 | 261.98 | 272.00 | 249.39 | 264.50 | +3.54 | +1.36% | 0.01 cr | 255.93 | ₹2 cr |
| 24 Aug '26 | 279.90 | 279.90 | 260.91 | 260.96 | −13.68 | −4.98% | 0.01 cr | 266.08 | ₹2 cr |
| 21 Aug '26 | 291.00 | 291.90 | 267.50 | 274.64 | −4.51 | −1.62% | 0.01 cr | 278.14 | ₹3 cr |
| 20 Aug '26 | 277.45 | 279.16 | 253.21 | 279.15 | +13.28 | +4.99% | 0.02 cr | 274.36 | ₹5 cr |
| 19 Aug '26 | 265.87 | 265.87 | 265.87 | 265.87 | +12.66 | +5.00% | 0.01 cr | 265.87 | ₹4 cr |
| 18 Aug '26 | 253.21 | 253.21 | 253.21 | 253.21 | +12.05 | +5.00% | 0.00 cr | 253.21 | ₹1 cr |
| 17 Aug '26 | 241.16 | 241.16 | 241.16 | 241.16 | +11.48 | +5.00% | 0.00 cr | 241.16 | ₹1 cr |
| 14 Aug '26 | 234.72 | 237.95 | 226.00 | 229.68 | −5.04 | −2.15% | 0.01 cr | 229.63 | ₹1 cr |
| 13 Aug '26 | 235.63 | 242.00 | 226.00 | 234.72 | −0.91 | −0.39% | 0.00 cr | 233.85 | ₹1 cr |
| 12 Aug '26 | 244.00 | 246.00 | 228.55 | 235.63 | −1.59 | −0.67% | 0.00 cr | 239.30 | ₹1 cr |
| 11 Aug '26 | 244.00 | 254.25 | 234.23 | 237.22 | −9.33 | −3.78% | 0.01 cr | 237.47 | ₹2 cr |
| 10 Aug '26 | 242.10 | 249.00 | 242.10 | 246.55 | +9.20 | +3.88% | 0.01 cr | 246.15 | ₹2 cr |
| 07 Aug '26 | 228.68 | 239.00 | 228.68 | 237.35 | +7.53 | +3.28% | 0.01 cr | 234.10 | ₹1 cr |
| 06 Aug '26 | 226.00 | 235.70 | 224.60 | 229.82 | −3.04 | −1.31% | 0.00 cr | 229.35 | ₹1 cr |
| 05 Aug '26 | 234.00 | 241.00 | 223.00 | 232.86 | +0.72 | +0.31% | 0.01 cr | 233.50 | ₹2 cr |
| 04 Aug '26 | 222.00 | 232.14 | 222.00 | 232.14 | +11.05 | +5.00% | 0.01 cr | 231.03 | ₹1 cr |
| 03 Aug '26 | 214.00 | 221.11 | 210.59 | 221.09 | +10.50 | +4.99% | 0.01 cr | 219.74 | ₹2 cr |
| 31 Jul '26 | 214.97 | 216.00 | 208.00 | 210.59 | −4.38 | −2.04% | 0.00 cr | 212.00 | ₹1 cr |
| 30 Jul '26 | 216.00 | 221.25 | 208.61 | 214.97 | −4.61 | −2.10% | 0.01 cr | 211.74 | ₹1 cr |
| 29 Jul '26 | 227.94 | 231.60 | 218.00 | 219.58 | −6.97 | −3.08% | 0.01 cr | 223.52 | ₹2 cr |
| 28 Jul '26 | 218.90 | 227.95 | 209.25 | 226.55 | +9.09 | +4.18% | 0.01 cr | 222.09 | ₹2 cr |
| 27 Jul '26 | 214.98 | 224.00 | 207.00 | 217.46 | +3.69 | +1.73% | 0.01 cr | 213.76 | ₹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.
