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 | 312.50 | 320.25 | 307.00 | 317.95 | +12.95 | +4.25% | 0.00 cr | 314.51 | 83.3% | ₹0 cr |
| 03 Sep '26 | 310.00 | 313.95 | 303.05 | 305.00 | +5.10 | +1.70% | 0.00 cr | 307.71 | 66.7% | ₹0 cr |
| 02 Sep '26 | 299.00 | 300.55 | 299.00 | 299.90 | −5.10 | −1.67% | 0.00 cr | 299.47 | 84.6% | ₹0 cr |
| 01 Sep '26 | 305.75 | 305.75 | 301.10 | 305.00 | −3.40 | −1.10% | 0.00 cr | 303.98 | 100.0% | ₹0 cr |
| 31 Aug '26 | 310.35 | 318.00 | 294.85 | 308.40 | −1.95 | −0.63% | 0.00 cr | 301.56 | 77.8% | ₹0 cr |
| 28 Aug '26 | 309.75 | 311.00 | 305.00 | 310.35 | +4.85 | +1.59% | 0.00 cr | 308.07 | 71.4% | ₹0 cr |
| 27 Aug '26 | 309.00 | 313.95 | 300.50 | 305.50 | +6.05 | +2.02% | 0.00 cr | 304.87 | 70.6% | ₹0 cr |
| 25 Aug '26 | 290.00 | 300.50 | 290.00 | 299.45 | −1.05 | −0.35% | 0.00 cr | 296.03 | 100.0% | ₹0 cr |
| 24 Aug '26 | 300.00 | 300.60 | 300.00 | 300.50 | −1.50 | −0.50% | 0.00 cr | 300.13 | 88.9% | ₹0 cr |
| 21 Aug '26 | 300.55 | 312.00 | 300.50 | 302.00 | −10.15 | −3.25% | 0.00 cr | 303.51 | 90.0% | ₹0 cr |
| 20 Aug '26 | 324.00 | 324.00 | 302.00 | 312.15 | +3.15 | +1.02% | 0.00 cr | 308.66 | 73.9% | ₹0 cr |
| 19 Aug '26 | 309.00 | 309.00 | 309.00 | 309.00 | +4.25 | +1.39% | 0.00 cr | 309.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 314.00 | 314.00 | 298.30 | 304.75 | −9.25 | −2.95% | 0.00 cr | 300.50 | 67.3% | ₹0 cr |
| 17 Aug '26 | 310.05 | 315.00 | 310.05 | 314.00 | −0.80 | −0.25% | 0.00 cr | 311.60 | 100.0% | ₹0 cr |
| 14 Aug '26 | 300.55 | 319.00 | 300.00 | 314.80 | +8.15 | +2.66% | 0.00 cr | 315.80 | 24.8% | ₹1 cr |
| 13 Aug '26 | 283.80 | 308.00 | 283.80 | 306.65 | +26.55 | +9.48% | 0.00 cr | 302.62 | 66.7% | ₹0 cr |
| 12 Aug '26 | 264.00 | 285.50 | 264.00 | 280.10 | +18.35 | +7.01% | 0.00 cr | 280.17 | 64.4% | ₹1 cr |
| 11 Aug '26 | 231.00 | 265.00 | 221.60 | 261.75 | +18.75 | +7.72% | 0.00 cr | 250.65 | 50.5% | ₹1 cr |
| 10 Aug '26 | 220.00 | 243.00 | 220.00 | 243.00 | +21.10 | +9.51% | 0.00 cr | 239.03 | 51.5% | ₹0 cr |
| 07 Aug '26 | 235.00 | 235.00 | 216.10 | 221.90 | −13.10 | −5.57% | 0.00 cr | 224.63 | 64.0% | ₹0 cr |
| 06 Aug '26 | 234.00 | 235.00 | 233.00 | 235.00 | −10.00 | −4.08% | 0.00 cr | 233.38 | 87.5% | ₹0 cr |
| 05 Aug '26 | 254.50 | 255.00 | 245.00 | 245.00 | +1.95 | +0.80% | 0.00 cr | 250.75 | 91.7% | ₹0 cr |
| 04 Aug '26 | 264.45 | 264.45 | 241.70 | 243.05 | −4.45 | −1.80% | 0.00 cr | 254.77 | 53.9% | ₹0 cr |
| 03 Aug '26 | 247.00 | 247.50 | 234.90 | 247.50 | +21.15 | +9.34% | 0.00 cr | 243.19 | 95.5% | ₹0 cr |
| 31 Jul '26 | 238.50 | 238.50 | 221.00 | 226.35 | −11.85 | −4.97% | 0.00 cr | 228.45 | 60.0% | ₹0 cr |
| 30 Jul '26 | 240.00 | 252.00 | 234.50 | 238.20 | −19.30 | −7.50% | 0.00 cr | 241.17 | 42.9% | ₹0 cr |
| 28 Jul '26 | 260.00 | 260.00 | 255.00 | 257.50 | −7.00 | −2.65% | 0.00 cr | 258.33 | 66.7% | ₹0 cr |
| 27 Jul '26 | 273.00 | 273.00 | 260.20 | 264.50 | −8.50 | −3.11% | 0.00 cr | 269.28 | 71.4% | ₹0 cr |
| 24 Jul '26 | 272.00 | 273.00 | 255.50 | 273.00 | +7.50 | +2.82% | 0.00 cr | 263.72 | 59.1% | ₹0 cr |
| 23 Jul '26 | 277.00 | 279.75 | 258.00 | 265.50 | +7.25 | +2.81% | 0.00 cr | 266.79 | 62.3% | ₹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.
