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 | 387.80 | 387.80 | 387.80 | 387.80 | −20.40 | −5.00% | 0.00 cr | 387.80 | — | ₹0 cr |
| 03 Sep '26 | 410.00 | 410.00 | 408.20 | 408.20 | −21.45 | −4.99% | 0.00 cr | 409.30 | — | ₹0 cr |
| 02 Sep '26 | 428.00 | 429.65 | 428.00 | 429.65 | +39.05 | +10.00% | 0.00 cr | 429.63 | 100.0% | ₹0 cr |
| 01 Sep '26 | 390.00 | 390.60 | 390.00 | 390.60 | +35.52 | +10.00% | 0.00 cr | 390.55 | 100.0% | ₹0 cr |
| 31 Aug '26 | 355.08 | 355.08 | 355.08 | 355.08 | +59.18 | +20.00% | 0.00 cr | 355.08 | 100.0% | ₹0 cr |
| 28 Aug '26 | 286.00 | 295.90 | 278.99 | 295.90 | +49.31 | +20.00% | 0.00 cr | 292.98 | 89.4% | ₹0 cr |
| 27 Aug '26 | 216.00 | 257.00 | 216.00 | 246.59 | +30.59 | +14.16% | 0.00 cr | 234.35 | 87.2% | ₹0 cr |
| 26 Aug '26 | 216.00 | 216.00 | 216.00 | 216.00 | +0.00 | +0.00% | 0.00 cr | 216.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 216.00 | 216.00 | 216.00 | 216.00 | +0.00 | +0.00% | 0.00 cr | 216.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 216.00 | 216.00 | 216.00 | 216.00 | +0.00 | +0.00% | 0.00 cr | 216.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 219.52 | 224.00 | 202.00 | 216.00 | −8.00 | −3.57% | 0.00 cr | 219.55 | 92.6% | ₹0 cr |
| 19 Aug '26 | 205.65 | 224.00 | 205.65 | 224.00 | +12.00 | +5.66% | 0.00 cr | 207.18 | 100.0% | ₹0 cr |
| 18 Aug '26 | 225.00 | 230.00 | 200.00 | 212.00 | +1.00 | +0.47% | 0.00 cr | 225.30 | 92.4% | ₹0 cr |
| 13 Aug '26 | 200.00 | 211.00 | 200.00 | 211.00 | +0.00 | +0.00% | 0.00 cr | 200.56 | 100.0% | ₹0 cr |
| 11 Aug '26 | 201.00 | 211.00 | 199.41 | 211.00 | +11.59 | +5.81% | 0.00 cr | 202.72 | 96.0% | ₹0 cr |
| 10 Aug '26 | 216.00 | 216.00 | 181.00 | 199.41 | −16.59 | −7.68% | 0.00 cr | 200.87 | 92.3% | ₹0 cr |
| 07 Aug '26 | 216.00 | 216.00 | 216.00 | 216.00 | +0.00 | +0.00% | 0.00 cr | 216.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 216.00 | 216.00 | 216.00 | 216.00 | +0.00 | +0.00% | 0.00 cr | 216.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 216.00 | 216.00 | 216.00 | 216.00 | +0.01 | +0.00% | 0.00 cr | 216.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 220.00 | 220.00 | 210.00 | 215.99 | −6.50 | −2.92% | 0.00 cr | 214.98 | 59.8% | ₹0 cr |
| 31 Jul '26 | 195.00 | 223.60 | 195.00 | 222.49 | +18.40 | +9.02% | 0.00 cr | 198.38 | 91.0% | ₹0 cr |
| 30 Jul '26 | 205.00 | 205.00 | 190.00 | 204.09 | −0.91 | −0.44% | 0.00 cr | 203.53 | 88.2% | ₹0 cr |
| 29 Jul '26 | 208.80 | 208.80 | 205.00 | 205.00 | +15.00 | +7.89% | 0.00 cr | 205.08 | 78.0% | ₹0 cr |
| 28 Jul '26 | 190.00 | 190.00 | 181.00 | 190.00 | −0.50 | −0.26% | 0.00 cr | 184.69 | 76.9% | ₹0 cr |
| 24 Jul '26 | 190.50 | 190.50 | 190.50 | 190.50 | +0.00 | +0.00% | 0.00 cr | 190.50 | 100.0% | ₹0 cr |
| 21 Jul '26 | 190.50 | 191.00 | 190.50 | 190.50 | −0.50 | −0.26% | 0.00 cr | 190.66 | 67.2% | ₹0 cr |
| 17 Jul '26 | 190.00 | 191.90 | 190.00 | 191.00 | −8.00 | −4.02% | 0.00 cr | 190.96 | 71.4% | ₹0 cr |
| 16 Jul '26 | 186.22 | 206.33 | 186.22 | 199.00 | +10.90 | +5.79% | 0.00 cr | 202.76 | 73.0% | ₹0 cr |
| 15 Jul '26 | 194.00 | 194.00 | 188.00 | 188.10 | −5.90 | −3.04% | 0.00 cr | 189.28 | 90.0% | ₹0 cr |
| 14 Jul '26 | 194.00 | 194.00 | 194.00 | 194.00 | +0.00 | +0.00% | 0.00 cr | 194.00 | 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.
