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 | 236.35 | 236.35 | 236.35 | 236.35 | +11.25 | +5.00% | 0.00 cr | 236.35 | 100.0% | ₹0 cr |
| 03 Sep '26 | 225.10 | 225.10 | 225.10 | 225.10 | +10.70 | +4.99% | 0.00 cr | 225.10 | 100.0% | ₹0 cr |
| 02 Sep '26 | 214.40 | 214.40 | 214.40 | 214.40 | +10.20 | +5.00% | 0.01 cr | 214.40 | 100.0% | ₹2 cr |
| 01 Sep '26 | 204.20 | 204.20 | 196.00 | 204.20 | +9.70 | +4.99% | 0.10 cr | 204.17 | 92.9% | ₹21 cr |
| 31 Aug '26 | 194.50 | 194.50 | 189.00 | 194.50 | +9.25 | +4.99% | 0.09 cr | 194.47 | 84.3% | ₹17 cr |
| 28 Aug '26 | 185.25 | 185.25 | 185.25 | 185.25 | +8.80 | +4.99% | 0.00 cr | 185.25 | 100.0% | ₹0 cr |
| 27 Aug '26 | 172.80 | 176.45 | 170.20 | 176.45 | +8.40 | +5.00% | 0.01 cr | 175.21 | 72.5% | ₹2 cr |
| 26 Aug '26 | 152.05 | 168.05 | 152.05 | 168.05 | +8.00 | +5.00% | 0.15 cr | 160.98 | 49.0% | ₹24 cr |
| 25 Aug '26 | 160.05 | 160.05 | 160.05 | 160.05 | −8.40 | −4.99% | 0.02 cr | 160.05 | 100.0% | ₹3 cr |
| 24 Aug '26 | 168.45 | 168.45 | 168.45 | 168.45 | −8.85 | −4.99% | 0.00 cr | 168.45 | 100.0% | ₹0 cr |
| 21 Aug '26 | 182.00 | 184.70 | 177.30 | 177.30 | −9.30 | −4.98% | 0.05 cr | 178.86 | 54.8% | ₹9 cr |
| 20 Aug '26 | 186.60 | 186.60 | 186.60 | 186.60 | −9.80 | −4.99% | 0.02 cr | 186.60 | 100.0% | ₹3 cr |
| 19 Aug '26 | 196.40 | 196.40 | 196.40 | 196.40 | −10.30 | −4.98% | 0.00 cr | 196.40 | 100.0% | ₹0 cr |
| 18 Aug '26 | 206.70 | 206.70 | 206.70 | 206.70 | −10.85 | −4.99% | 0.00 cr | 206.70 | 100.0% | ₹0 cr |
| 17 Aug '26 | 217.55 | 217.55 | 217.55 | 217.55 | −11.40 | −4.98% | 0.00 cr | 217.55 | 100.0% | ₹0 cr |
| 14 Aug '26 | 228.95 | 228.95 | 228.95 | 228.95 | −12.00 | −4.98% | 0.00 cr | 228.95 | 100.0% | ₹0 cr |
| 13 Aug '26 | 240.95 | 240.95 | 240.95 | 240.95 | −12.65 | −4.99% | 0.01 cr | 240.95 | 100.0% | ₹2 cr |
| 12 Aug '26 | 256.00 | 256.60 | 253.60 | 253.60 | −13.30 | −4.98% | 0.01 cr | 254.15 | 95.9% | ₹2 cr |
| 11 Aug '26 | 266.90 | 266.90 | 259.00 | 266.90 | +12.70 | +5.00% | 0.02 cr | 266.43 | 75.7% | ₹5 cr |
| 10 Aug '26 | 232.00 | 254.20 | 232.00 | 254.20 | +12.10 | +5.00% | 0.05 cr | 243.51 | 63.3% | ₹13 cr |
| 07 Aug '26 | 242.10 | 242.10 | 242.10 | 242.10 | −12.70 | −4.98% | 0.00 cr | 242.10 | 100.0% | ₹0 cr |
| 06 Aug '26 | 254.80 | 254.80 | 254.80 | 254.80 | −13.40 | −5.00% | 0.00 cr | 254.80 | 100.0% | ₹0 cr |
| 05 Aug '26 | 268.20 | 268.20 | 268.20 | 268.20 | −14.10 | −4.99% | 0.00 cr | 268.20 | 100.0% | ₹0 cr |
| 04 Aug '26 | 287.20 | 290.00 | 282.30 | 282.30 | −14.85 | −5.00% | 0.01 cr | 284.95 | 75.5% | ₹2 cr |
| 03 Aug '26 | 297.20 | 330.10 | 297.15 | 297.15 | −33.00 | −10.00% | 0.08 cr | 303.94 | 54.4% | ₹24 cr |
| 31 Jul '26 | 350.00 | 350.00 | 330.15 | 330.15 | −36.65 | −9.99% | 0.01 cr | 330.63 | 97.7% | ₹4 cr |
| 30 Jul '26 | 374.95 | 374.95 | 360.60 | 366.80 | −8.15 | −2.17% | 0.02 cr | 364.77 | 96.4% | ₹7 cr |
| 29 Jul '26 | 378.00 | 379.00 | 371.10 | 374.95 | −2.90 | −0.77% | 0.03 cr | 375.18 | 99.3% | ₹10 cr |
| 28 Jul '26 | 377.85 | 377.85 | 377.85 | 377.85 | +0.00 | +0.00% | 0.00 cr | 377.85 | 100.0% | ₹0 cr |
| 27 Jul '26 | 390.00 | 390.00 | 377.00 | 377.85 | −9.85 | −2.54% | 0.00 cr | 381.48 | 67.9% | ₹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.
