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 | 152.00 | 159.95 | 152.00 | 159.95 | +9.80 | +6.53% | 0.00 cr | 157.51 | 85.7% | ₹0 cr |
| 03 Sep '26 | 146.00 | 150.50 | 145.00 | 150.15 | +6.90 | +4.82% | 0.00 cr | 148.85 | 97.2% | ₹0 cr |
| 02 Sep '26 | 158.00 | 160.00 | 142.20 | 143.25 | −14.75 | −9.34% | 0.00 cr | 145.29 | 95.7% | ₹1 cr |
| 01 Sep '26 | 137.70 | 168.30 | 137.70 | 158.00 | +5.00 | +3.27% | 0.03 cr | 154.34 | 72.1% | ₹4 cr |
| 31 Aug '26 | 153.00 | 153.00 | 153.00 | 153.00 | −16.95 | −9.97% | 0.00 cr | 153.00 | 100.0% | ₹1 cr |
| 28 Aug '26 | 169.95 | 169.95 | 169.95 | 169.95 | −42.45 | −19.99% | 0.00 cr | 169.95 | 100.0% | ₹0 cr |
| 27 Aug '26 | 269.50 | 269.50 | 212.40 | 212.40 | −53.10 | −20.00% | 0.02 cr | 236.27 | 59.9% | ₹4 cr |
| 26 Aug '26 | 270.00 | 274.80 | 264.00 | 265.50 | −2.55 | −0.95% | 0.01 cr | 266.50 | 84.4% | ₹2 cr |
| 25 Aug '26 | 275.00 | 280.00 | 266.00 | 268.05 | −11.00 | −3.94% | 0.01 cr | 272.19 | 72.5% | ₹4 cr |
| 24 Aug '26 | 285.00 | 285.00 | 275.10 | 279.05 | +1.85 | +0.67% | 0.01 cr | 279.31 | 76.3% | ₹3 cr |
| 21 Aug '26 | 283.50 | 283.50 | 276.10 | 277.20 | −3.50 | −1.25% | 0.00 cr | 279.83 | 28.6% | ₹1 cr |
| 20 Aug '26 | 277.00 | 283.75 | 274.00 | 280.70 | +1.75 | +0.63% | 0.01 cr | 279.88 | 54.5% | ₹2 cr |
| 19 Aug '26 | 285.45 | 285.45 | 275.00 | 278.95 | −0.10 | −0.04% | 0.01 cr | 279.21 | 62.1% | ₹3 cr |
| 18 Aug '26 | 285.00 | 287.00 | 279.05 | 279.05 | −2.65 | −0.94% | 0.01 cr | 281.75 | 79.6% | ₹2 cr |
| 17 Aug '26 | 288.00 | 289.10 | 276.05 | 281.70 | −3.00 | −1.05% | 0.00 cr | 281.92 | 46.0% | ₹1 cr |
| 14 Aug '26 | 290.00 | 290.20 | 278.00 | 284.70 | −1.65 | −0.58% | 0.01 cr | 285.61 | 52.3% | ₹3 cr |
| 13 Aug '26 | 288.00 | 289.45 | 282.00 | 286.35 | −1.85 | −0.64% | 0.01 cr | 286.69 | 70.6% | ₹3 cr |
| 12 Aug '26 | 288.00 | 293.90 | 288.00 | 288.20 | +1.00 | +0.35% | 0.00 cr | 289.68 | 54.5% | ₹1 cr |
| 11 Aug '26 | 289.75 | 289.75 | 280.00 | 287.20 | +1.70 | +0.60% | 0.01 cr | 284.10 | 47.5% | ₹3 cr |
| 10 Aug '26 | 290.00 | 290.00 | 284.00 | 285.50 | −3.00 | −1.04% | 0.00 cr | 286.86 | 93.3% | ₹1 cr |
| 07 Aug '26 | 292.00 | 292.00 | 282.00 | 288.50 | −0.90 | −0.31% | 0.01 cr | 288.05 | 34.5% | ₹2 cr |
| 06 Aug '26 | 291.00 | 293.00 | 287.00 | 289.40 | +0.15 | +0.05% | 0.01 cr | 290.15 | 65.2% | ₹3 cr |
| 05 Aug '26 | 292.00 | 292.00 | 286.00 | 289.25 | −2.75 | −0.94% | 0.01 cr | 289.34 | 68.5% | ₹2 cr |
| 04 Aug '26 | 293.00 | 294.00 | 286.00 | 292.00 | −2.15 | −0.73% | 0.01 cr | 291.29 | 50.8% | ₹2 cr |
| 03 Aug '26 | 293.00 | 297.00 | 280.00 | 294.15 | +1.55 | +0.53% | 0.01 cr | 292.38 | 38.5% | ₹2 cr |
| 31 Jul '26 | 291.00 | 297.75 | 289.50 | 292.60 | +1.60 | +0.55% | 0.01 cr | 291.91 | 64.8% | ₹2 cr |
| 30 Jul '26 | 298.00 | 298.00 | 290.00 | 291.00 | +0.00 | +0.00% | 0.00 cr | 291.80 | 82.7% | ₹1 cr |
| 29 Jul '26 | 293.00 | 293.30 | 285.00 | 291.00 | −0.40 | −0.14% | 0.01 cr | 291.37 | 63.1% | ₹4 cr |
| 28 Jul '26 | 290.50 | 293.50 | 288.00 | 291.40 | +1.80 | +0.62% | 0.01 cr | 292.08 | 58.9% | ₹3 cr |
| 27 Jul '26 | 295.00 | 295.00 | 288.00 | 289.60 | −5.45 | −1.85% | 0.00 cr | 290.59 | 62.9% | ₹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.
