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 | 312.55 | 340.00 | 281.00 | 289.60 | −1.95 | −0.67% | 0.00 cr | 300.31 | 63.4% | ₹0 cr |
| 03 Sep '26 | 286.05 | 294.00 | 280.00 | 291.55 | +5.50 | +1.92% | 0.00 cr | 287.95 | 80.0% | ₹0 cr |
| 02 Sep '26 | 297.90 | 297.90 | 283.05 | 286.05 | −12.95 | −4.33% | 0.00 cr | 286.77 | 71.0% | ₹0 cr |
| 01 Sep '26 | 291.15 | 301.00 | 291.00 | 299.00 | −2.00 | −0.66% | 0.00 cr | 296.15 | 76.5% | ₹0 cr |
| 31 Aug '26 | 305.80 | 305.80 | 295.00 | 301.00 | −4.80 | −1.57% | 0.00 cr | 301.82 | 66.7% | ₹0 cr |
| 28 Aug '26 | 309.40 | 309.40 | 300.60 | 305.80 | +3.25 | +1.07% | 0.00 cr | 306.26 | 81.8% | ₹0 cr |
| 27 Aug '26 | 291.15 | 314.85 | 290.00 | 302.55 | +2.50 | +0.83% | 0.00 cr | 305.64 | 48.9% | ₹0 cr |
| 26 Aug '26 | 316.95 | 317.00 | 275.00 | 300.05 | +0.85 | +0.28% | 0.00 cr | 297.78 | 50.0% | ₹1 cr |
| 25 Aug '26 | 305.50 | 315.00 | 284.95 | 299.20 | +8.70 | +2.99% | 0.01 cr | 303.50 | 34.3% | ₹3 cr |
| 24 Aug '26 | 245.05 | 294.05 | 245.05 | 290.50 | +45.45 | +18.55% | 0.01 cr | 280.32 | 53.0% | ₹2 cr |
| 21 Aug '26 | 242.00 | 250.00 | 231.20 | 245.05 | −1.00 | −0.41% | 0.00 cr | 244.56 | 90.3% | ₹0 cr |
| 20 Aug '26 | 249.00 | 249.00 | 241.95 | 246.05 | −2.75 | −1.11% | 0.00 cr | 246.09 | 52.4% | ₹0 cr |
| 19 Aug '26 | 245.70 | 254.50 | 235.00 | 248.80 | +12.80 | +5.42% | 0.00 cr | 246.15 | 64.7% | ₹1 cr |
| 18 Aug '26 | 244.00 | 244.00 | 236.00 | 236.00 | −8.00 | −3.28% | 0.00 cr | 239.77 | 62.5% | ₹0 cr |
| 17 Aug '26 | 249.90 | 249.90 | 244.00 | 244.00 | −0.85 | −0.35% | 0.00 cr | 245.89 | 71.4% | ₹0 cr |
| 14 Aug '26 | 243.45 | 249.90 | 243.45 | 244.85 | +1.15 | +0.47% | 0.00 cr | 244.85 | 100.0% | ₹0 cr |
| 13 Aug '26 | 236.00 | 246.00 | 222.00 | 243.70 | +8.70 | +3.70% | 0.00 cr | 237.38 | 51.3% | ₹1 cr |
| 12 Aug '26 | 240.00 | 243.00 | 230.10 | 235.00 | −6.00 | −2.49% | 0.00 cr | 236.06 | 80.0% | ₹0 cr |
| 11 Aug '26 | 259.95 | 259.95 | 240.00 | 241.00 | −8.75 | −3.50% | 0.00 cr | 244.51 | 57.7% | ₹0 cr |
| 10 Aug '26 | 245.00 | 250.05 | 235.50 | 249.75 | −2.25 | −0.89% | 0.00 cr | 243.39 | 78.6% | ₹0 cr |
| 07 Aug '26 | 266.80 | 266.80 | 252.00 | 252.00 | +2.05 | +0.82% | 0.00 cr | 259.40 | 100.0% | ₹0 cr |
| 06 Aug '26 | 249.00 | 255.90 | 243.00 | 249.95 | +2.45 | +0.99% | 0.00 cr | 248.98 | 70.8% | ₹0 cr |
| 05 Aug '26 | 254.15 | 254.15 | 242.05 | 247.50 | −22.35 | −8.28% | 0.00 cr | 249.88 | 83.3% | ₹1 cr |
| 04 Aug '26 | 270.10 | 271.00 | 258.30 | 269.85 | −3.60 | −1.32% | 0.00 cr | 265.73 | 77.8% | ₹0 cr |
| 03 Aug '26 | 285.00 | 285.00 | 271.15 | 273.45 | +4.15 | +1.54% | 0.00 cr | 275.52 | 71.2% | ₹0 cr |
| 31 Jul '26 | 269.00 | 274.90 | 264.00 | 269.30 | +0.50 | +0.19% | 0.00 cr | 267.93 | 60.0% | ₹0 cr |
| 30 Jul '26 | 270.05 | 275.00 | 266.00 | 268.80 | +1.05 | +0.39% | 0.00 cr | 270.78 | 72.0% | ₹0 cr |
| 29 Jul '26 | 256.00 | 275.00 | 248.10 | 267.75 | +12.60 | +4.94% | 0.01 cr | 264.25 | 63.8% | ₹2 cr |
| 28 Jul '26 | 250.00 | 263.00 | 250.00 | 255.15 | +1.55 | +0.61% | 0.00 cr | 259.12 | 75.0% | ₹0 cr |
| 27 Jul '26 | 243.80 | 266.95 | 240.00 | 253.60 | +10.10 | +4.15% | 0.00 cr | 251.64 | 75.0% | ₹1 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.
