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 | 289.00 | 308.25 | 288.95 | 304.75 | +18.65 | +6.52% | 0.45 cr | 300.94 | 28.6% | ₹135 cr |
| 03 Sep '26 | 288.00 | 296.00 | 280.15 | 286.10 | −0.05 | −0.02% | 0.31 cr | 287.54 | 28.7% | ₹89 cr |
| 02 Sep '26 | 291.30 | 293.60 | 282.00 | 286.15 | −5.20 | −1.78% | 0.20 cr | 287.47 | 29.8% | ₹57 cr |
| 01 Sep '26 | 307.45 | 311.00 | 277.15 | 291.35 | −14.67 | −4.79% | 0.62 cr | 296.95 | 30.3% | ₹184 cr |
| 31 Aug '26 | 297.00 | 314.90 | 296.00 | 306.02 | +11.07 | +3.75% | 0.92 cr | 305.42 | 22.1% | ₹281 cr |
| 28 Aug '26 | 297.40 | 305.25 | 291.00 | 294.95 | +0.06 | +0.02% | 0.71 cr | 297.53 | 20.6% | ₹211 cr |
| 27 Aug '26 | 281.00 | 296.90 | 280.66 | 294.89 | +15.62 | +5.59% | 0.71 cr | 290.26 | 21.5% | ₹206 cr |
| 26 Aug '26 | 265.03 | 286.00 | 264.00 | 279.27 | +15.84 | +6.01% | 0.79 cr | 277.04 | 18.6% | ₹218 cr |
| 25 Aug '26 | 274.09 | 278.00 | 260.10 | 263.43 | −7.89 | −2.91% | 0.37 cr | 268.77 | 30.9% | ₹98 cr |
| 24 Aug '26 | 266.20 | 272.99 | 250.61 | 271.32 | +4.28 | +1.60% | 0.87 cr | 262.66 | 31.6% | ₹229 cr |
| 21 Aug '26 | 272.70 | 282.98 | 262.20 | 267.04 | −2.20 | −0.82% | 1.11 cr | 273.12 | 16.5% | ₹303 cr |
| 20 Aug '26 | 253.23 | 270.50 | 252.00 | 269.24 | +18.84 | +7.52% | 1.13 cr | 263.76 | 16.4% | ₹299 cr |
| 19 Aug '26 | 252.49 | 257.36 | 248.60 | 250.40 | −1.79 | −0.71% | 0.64 cr | 252.44 | 18.5% | ₹162 cr |
| 18 Aug '26 | 246.08 | 257.50 | 242.65 | 252.19 | +7.32 | +2.99% | 1.20 cr | 251.71 | 17.4% | ₹302 cr |
| 17 Aug '26 | 230.56 | 247.65 | 230.30 | 244.87 | +14.71 | +6.39% | 1.81 cr | 239.31 | 15.9% | ₹433 cr |
| 14 Aug '26 | 221.00 | 233.02 | 209.00 | 230.16 | +10.16 | +4.62% | 2.15 cr | 224.78 | 10.7% | ₹484 cr |
| 13 Aug '26 | 212.38 | 223.75 | 208.93 | 220.00 | +9.99 | +4.76% | 1.01 cr | 218.75 | 23.8% | ₹221 cr |
| 12 Aug '26 | 207.00 | 216.50 | 206.01 | 210.01 | +3.85 | +1.87% | 0.42 cr | 210.77 | 24.6% | ₹89 cr |
| 11 Aug '26 | 209.48 | 213.00 | 204.41 | 206.16 | −1.73 | −0.83% | 0.18 cr | 208.17 | 24.7% | ₹38 cr |
| 10 Aug '26 | 207.38 | 215.30 | 206.50 | 207.89 | +1.79 | +0.87% | 0.42 cr | 210.70 | 33.9% | ₹89 cr |
| 07 Aug '26 | 206.36 | 218.49 | 205.00 | 206.10 | +0.49 | +0.24% | 0.64 cr | 210.48 | 23.8% | ₹135 cr |
| 06 Aug '26 | 206.00 | 213.69 | 203.12 | 205.61 | +2.36 | +1.16% | 0.59 cr | 207.68 | 21.2% | ₹123 cr |
| 05 Aug '26 | 209.05 | 216.50 | 201.30 | 203.25 | −6.08 | −2.90% | 1.00 cr | 210.08 | 13.7% | ₹210 cr |
| 04 Aug '26 | 207.79 | 215.50 | 206.23 | 209.33 | +3.54 | +1.72% | 1.87 cr | 210.56 | 8.7% | ₹394 cr |
| 03 Aug '26 | 184.99 | 212.20 | 184.43 | 205.79 | +24.41 | +13.46% | 3.94 cr | 205.31 | 8.7% | ₹808 cr |
| 31 Jul '26 | 185.00 | 185.00 | 180.59 | 181.38 | −3.36 | −1.82% | 0.09 cr | 182.78 | 38.3% | ₹17 cr |
| 30 Jul '26 | 185.00 | 186.95 | 182.31 | 184.74 | −1.26 | −0.68% | 0.14 cr | 184.62 | 25.1% | ₹26 cr |
| 29 Jul '26 | 186.00 | 191.29 | 175.15 | 186.00 | −0.17 | −0.09% | 0.96 cr | 183.17 | 18.2% | ₹176 cr |
| 28 Jul '26 | 202.28 | 207.79 | 183.37 | 186.17 | −13.44 | −6.73% | 2.34 cr | 196.94 | 12.9% | ₹461 cr |
| 27 Jul '26 | 182.00 | 204.00 | 182.00 | 199.61 | +21.00 | +11.76% | 5.36 cr | 198.02 | 7.4% | ₹1,062 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.
