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 | 364.00 | 395.00 | 356.00 | 391.75 | +27.75 | +7.62% | 0.00 cr | 380.44 | 77.7% | ₹2 cr |
| 03 Sep '26 | 355.00 | 371.00 | 355.00 | 364.00 | +9.50 | +2.68% | 0.00 cr | 365.78 | 72.0% | ₹0 cr |
| 02 Sep '26 | 350.00 | 369.00 | 350.00 | 354.50 | +7.90 | +2.28% | 0.00 cr | 357.56 | 86.4% | ₹0 cr |
| 01 Sep '26 | 345.00 | 350.00 | 345.00 | 346.60 | −6.35 | −1.80% | 0.00 cr | 347.88 | 93.3% | ₹0 cr |
| 31 Aug '26 | 359.00 | 359.00 | 350.00 | 352.95 | −6.05 | −1.69% | 0.00 cr | 355.01 | 89.3% | ₹0 cr |
| 28 Aug '26 | 366.00 | 366.00 | 358.50 | 359.00 | −11.00 | −2.97% | 0.00 cr | 361.84 | 93.8% | ₹0 cr |
| 27 Aug '26 | 377.00 | 380.00 | 368.25 | 370.00 | −7.30 | −1.93% | 0.00 cr | 375.44 | 97.4% | ₹0 cr |
| 26 Aug '26 | 370.00 | 379.95 | 365.00 | 377.30 | +4.85 | +1.30% | 0.00 cr | 373.88 | 81.9% | ₹1 cr |
| 25 Aug '26 | 356.20 | 380.00 | 356.20 | 372.45 | +14.15 | +3.95% | 0.00 cr | 369.37 | 93.7% | ₹1 cr |
| 24 Aug '26 | 348.00 | 369.95 | 348.00 | 358.30 | +17.45 | +5.12% | 0.00 cr | 361.33 | 89.3% | ₹1 cr |
| 21 Aug '26 | 346.00 | 346.05 | 323.95 | 340.85 | −17.95 | −5.00% | 0.00 cr | 338.98 | 85.9% | ₹1 cr |
| 20 Aug '26 | 329.90 | 387.00 | 329.90 | 358.80 | +31.30 | +9.56% | 0.00 cr | 351.97 | 83.6% | ₹1 cr |
| 19 Aug '26 | 285.00 | 343.80 | 285.00 | 327.50 | +41.00 | +14.31% | 0.00 cr | 332.05 | 66.9% | ₹1 cr |
| 18 Aug '26 | 281.00 | 287.00 | 281.00 | 286.50 | +3.00 | +1.06% | 0.00 cr | 284.99 | 66.7% | ₹0 cr |
| 17 Aug '26 | 287.50 | 295.80 | 280.00 | 283.50 | −14.00 | −4.71% | 0.00 cr | 286.30 | 65.5% | ₹0 cr |
| 14 Aug '26 | 297.10 | 297.50 | 297.10 | 297.50 | −1.90 | −0.63% | 0.00 cr | 297.33 | 100.0% | ₹0 cr |
| 13 Aug '26 | 299.45 | 299.50 | 287.50 | 299.40 | +5.50 | +1.87% | 0.00 cr | 298.15 | 69.2% | ₹0 cr |
| 12 Aug '26 | 293.90 | 300.00 | 293.90 | 293.90 | +0.00 | +0.00% | 0.00 cr | 296.23 | 94.7% | ₹0 cr |
| 11 Aug '26 | 280.00 | 299.50 | 280.00 | 293.90 | +13.90 | +4.96% | 0.00 cr | 292.18 | 83.3% | ₹0 cr |
| 10 Aug '26 | 286.00 | 286.00 | 280.00 | 280.00 | −5.00 | −1.75% | 0.00 cr | 282.86 | 100.0% | ₹0 cr |
| 07 Aug '26 | 293.00 | 293.00 | 285.00 | 285.00 | +3.20 | +1.14% | 0.00 cr | 287.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 291.10 | 291.10 | 278.20 | 281.80 | −23.95 | −7.83% | 0.00 cr | 283.98 | 86.7% | ₹0 cr |
| 05 Aug '26 | 318.65 | 319.00 | 305.50 | 305.75 | −7.20 | −2.30% | 0.00 cr | 310.97 | 80.0% | ₹0 cr |
| 04 Aug '26 | 282.00 | 316.85 | 272.00 | 312.95 | +45.95 | +17.21% | 0.00 cr | 292.74 | 88.5% | ₹1 cr |
| 03 Aug '26 | 266.00 | 267.00 | 262.50 | 267.00 | +4.60 | +1.75% | 0.00 cr | 264.83 | 84.6% | ₹0 cr |
| 31 Jul '26 | 273.00 | 273.00 | 260.50 | 262.40 | −7.60 | −2.81% | 0.00 cr | 262.80 | 73.3% | ₹0 cr |
| 30 Jul '26 | 269.45 | 273.00 | 269.45 | 270.00 | +9.50 | +3.65% | 0.00 cr | 270.11 | 90.9% | ₹0 cr |
| 29 Jul '26 | 266.90 | 266.90 | 260.50 | 260.50 | −9.10 | −3.38% | 0.00 cr | 264.02 | 100.0% | ₹0 cr |
| 28 Jul '26 | 263.00 | 270.00 | 258.00 | 269.60 | +9.60 | +3.69% | 0.00 cr | 260.98 | 100.0% | ₹0 cr |
| 27 Jul '26 | 263.00 | 263.00 | 260.00 | 260.00 | −3.00 | −1.14% | 0.00 cr | 261.29 | 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.
