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 | 444.95 | 444.95 | 423.05 | 425.15 | −15.40 | −3.50% | 0.00 cr | 433.35 | 75.0% | ₹1 cr |
| 03 Sep '26 | 425.00 | 444.00 | 414.00 | 440.55 | +23.70 | +5.69% | 0.01 cr | 428.13 | 43.7% | ₹3 cr |
| 02 Sep '26 | 405.85 | 420.00 | 405.85 | 416.85 | +11.00 | +2.71% | 0.00 cr | 413.48 | 69.6% | ₹1 cr |
| 01 Sep '26 | 411.80 | 415.00 | 389.05 | 405.85 | +3.85 | +0.96% | 0.00 cr | 407.28 | 66.2% | ₹1 cr |
| 31 Aug '26 | 385.00 | 417.00 | 382.00 | 402.00 | +10.10 | +2.58% | 0.01 cr | 401.44 | 76.9% | ₹2 cr |
| 28 Aug '26 | 370.00 | 393.00 | 361.10 | 391.90 | +10.90 | +2.86% | 0.00 cr | 383.93 | 57.6% | ₹1 cr |
| 27 Aug '26 | 365.00 | 388.00 | 365.00 | 381.00 | +22.65 | +6.32% | 0.01 cr | 378.17 | 84.4% | ₹2 cr |
| 26 Aug '26 | 350.00 | 362.00 | 350.00 | 358.35 | +8.35 | +2.39% | 0.00 cr | 356.86 | 85.7% | ₹1 cr |
| 25 Aug '26 | 350.00 | 350.70 | 348.10 | 350.00 | +0.95 | +0.27% | 0.00 cr | 349.78 | 92.9% | ₹0 cr |
| 24 Aug '26 | 350.10 | 350.20 | 343.00 | 349.05 | −1.05 | −0.30% | 0.00 cr | 348.11 | 78.3% | ₹1 cr |
| 21 Aug '26 | 340.00 | 354.00 | 330.00 | 350.10 | +9.00 | +2.64% | 0.00 cr | 347.10 | 88.3% | ₹2 cr |
| 20 Aug '26 | 335.00 | 342.00 | 325.00 | 341.10 | +6.10 | +1.82% | 0.00 cr | 336.98 | 70.0% | ₹1 cr |
| 19 Aug '26 | 320.00 | 342.00 | 320.00 | 335.00 | +15.55 | +4.87% | 0.00 cr | 333.05 | 94.3% | ₹1 cr |
| 18 Aug '26 | 310.00 | 320.00 | 310.00 | 319.45 | +11.00 | +3.57% | 0.00 cr | 316.07 | 93.7% | ₹1 cr |
| 17 Aug '26 | 305.00 | 310.00 | 305.00 | 308.45 | +2.95 | +0.97% | 0.00 cr | 307.23 | 87.5% | ₹0 cr |
| 14 Aug '26 | 303.00 | 310.00 | 303.00 | 305.50 | +2.65 | +0.88% | 0.00 cr | 307.57 | 77.5% | ₹0 cr |
| 13 Aug '26 | 302.00 | 305.00 | 301.00 | 302.85 | −6.15 | −1.99% | 0.00 cr | 304.55 | 96.7% | ₹0 cr |
| 12 Aug '26 | 309.00 | 310.00 | 302.00 | 309.00 | −0.85 | −0.27% | 0.00 cr | 307.67 | 90.0% | ₹0 cr |
| 11 Aug '26 | 303.00 | 312.00 | 299.10 | 309.85 | +5.00 | +1.64% | 0.00 cr | 304.69 | 50.0% | ₹1 cr |
| 10 Aug '26 | 298.00 | 306.90 | 298.00 | 304.85 | +7.45 | +2.51% | 0.00 cr | 302.91 | 90.9% | ₹1 cr |
| 07 Aug '26 | 293.00 | 301.90 | 287.50 | 297.40 | +1.40 | +0.47% | 0.00 cr | 298.53 | 72.5% | ₹1 cr |
| 06 Aug '26 | 300.00 | 304.90 | 296.00 | 296.00 | −6.10 | −2.02% | 0.00 cr | 301.00 | 81.9% | ₹1 cr |
| 05 Aug '26 | 295.00 | 306.00 | 295.00 | 302.10 | +2.10 | +0.70% | 0.00 cr | 300.45 | 81.8% | ₹1 cr |
| 04 Aug '26 | 297.05 | 300.05 | 297.05 | 300.00 | +0.70 | +0.23% | 0.00 cr | 299.89 | 94.6% | ₹0 cr |
| 03 Aug '26 | 283.05 | 302.00 | 283.05 | 299.30 | +14.30 | +5.02% | 0.00 cr | 295.95 | 87.7% | ₹1 cr |
| 31 Jul '26 | 285.00 | 285.00 | 273.15 | 285.00 | −2.75 | −0.96% | 0.00 cr | 281.65 | 77.8% | ₹0 cr |
| 30 Jul '26 | 280.00 | 290.00 | 275.00 | 287.75 | +10.60 | +3.82% | 0.00 cr | 285.01 | 82.2% | ₹1 cr |
| 29 Jul '26 | 282.90 | 282.90 | 269.00 | 277.15 | +7.85 | +2.91% | 0.00 cr | 278.38 | 61.1% | ₹0 cr |
| 28 Jul '26 | 259.20 | 269.55 | 259.20 | 269.30 | +0.30 | +0.11% | 0.00 cr | 267.75 | 92.6% | ₹0 cr |
| 27 Jul '26 | 269.60 | 269.60 | 268.35 | 269.00 | −0.10 | −0.04% | 0.00 cr | 269.16 | 42.9% | ₹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.
