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 | 395.00 | 410.70 | 390.10 | 408.95 | +17.80 | +4.55% | 0.14 cr | 405.48 | 48.5% | ₹58 cr |
| 03 Sep '26 | 377.15 | 393.65 | 369.05 | 391.15 | +16.20 | +4.32% | 0.11 cr | 384.46 | 51.4% | ₹41 cr |
| 02 Sep '26 | 389.95 | 389.95 | 370.50 | 374.95 | −12.10 | −3.13% | 0.09 cr | 376.60 | 43.4% | ₹33 cr |
| 01 Sep '26 | 378.00 | 387.95 | 378.00 | 387.05 | +17.55 | +4.75% | 0.14 cr | 384.44 | 65.8% | ₹52 cr |
| 31 Aug '26 | 372.40 | 382.40 | 356.45 | 369.50 | +5.30 | +1.46% | 0.25 cr | 370.39 | 45.9% | ₹94 cr |
| 28 Aug '26 | 354.00 | 364.20 | 351.10 | 364.20 | +17.30 | +4.99% | 0.08 cr | 361.73 | 69.8% | ₹29 cr |
| 27 Aug '26 | 336.75 | 346.90 | 335.60 | 346.90 | +16.50 | +4.99% | 0.05 cr | 345.17 | 74.6% | ₹17 cr |
| 26 Aug '26 | 317.00 | 330.45 | 313.35 | 330.40 | +15.65 | +4.97% | 0.26 cr | 325.51 | 76.5% | ₹86 cr |
| 25 Aug '26 | 312.00 | 322.35 | 300.00 | 314.75 | +2.40 | +0.77% | 0.17 cr | 312.33 | 44.8% | ₹53 cr |
| 24 Aug '26 | 303.80 | 312.60 | 303.65 | 312.35 | +14.60 | +4.90% | 0.40 cr | 312.26 | 80.6% | ₹126 cr |
| 21 Aug '26 | 305.20 | 305.55 | 293.00 | 297.75 | −7.20 | −2.36% | 0.04 cr | 300.59 | 59.1% | ₹13 cr |
| 20 Aug '26 | 312.00 | 315.60 | 301.20 | 304.95 | −4.65 | −1.50% | 0.05 cr | 306.59 | 63.0% | ₹15 cr |
| 19 Aug '26 | 310.00 | 312.85 | 305.90 | 309.60 | +0.75 | +0.24% | 0.06 cr | 309.81 | 65.1% | ₹20 cr |
| 18 Aug '26 | 310.00 | 313.80 | 298.55 | 308.85 | +0.15 | +0.05% | 0.09 cr | 307.31 | 62.0% | ₹27 cr |
| 17 Aug '26 | 306.00 | 313.30 | 303.10 | 308.70 | +10.30 | +3.45% | 0.20 cr | 310.91 | 57.5% | ₹62 cr |
| 14 Aug '26 | 297.65 | 300.80 | 292.15 | 298.40 | +0.75 | +0.25% | 0.04 cr | 298.26 | 57.9% | ₹12 cr |
| 13 Aug '26 | 300.90 | 302.15 | 294.25 | 297.65 | −2.40 | −0.80% | 0.05 cr | 299.89 | 62.4% | ₹14 cr |
| 12 Aug '26 | 301.90 | 307.00 | 286.00 | 300.05 | +2.75 | +0.92% | 0.19 cr | 298.36 | 47.7% | ₹57 cr |
| 11 Aug '26 | 285.00 | 297.90 | 281.80 | 297.30 | +13.55 | +4.78% | 0.22 cr | 295.15 | 60.3% | ₹64 cr |
| 10 Aug '26 | 281.00 | 284.35 | 274.25 | 283.75 | +2.75 | +0.98% | 0.04 cr | 279.99 | 57.4% | ₹12 cr |
| 07 Aug '26 | 288.35 | 288.35 | 278.00 | 281.00 | +6.35 | +2.31% | 0.06 cr | 282.65 | 51.7% | ₹16 cr |
| 06 Aug '26 | 281.40 | 289.80 | 271.00 | 274.65 | −3.35 | −1.21% | 0.08 cr | 282.60 | 34.5% | ₹23 cr |
| 05 Aug '26 | 271.30 | 281.60 | 270.30 | 278.00 | +2.60 | +0.94% | 0.04 cr | 276.42 | 60.7% | ₹10 cr |
| 04 Aug '26 | 284.95 | 284.95 | 274.05 | 275.40 | −3.15 | −1.13% | 0.02 cr | 276.96 | 57.9% | ₹5 cr |
| 03 Aug '26 | 276.95 | 282.70 | 275.30 | 278.55 | +3.45 | +1.25% | 0.02 cr | 279.21 | 56.5% | ₹6 cr |
| 31 Jul '26 | 275.90 | 282.50 | 272.80 | 275.10 | +4.85 | +1.79% | 0.04 cr | 277.78 | 46.0% | ₹11 cr |
| 30 Jul '26 | 260.35 | 273.70 | 260.30 | 270.25 | +7.25 | +2.76% | 0.03 cr | 265.68 | 44.2% | ₹7 cr |
| 29 Jul '26 | 269.90 | 271.60 | 258.25 | 263.00 | −6.70 | −2.48% | 0.05 cr | 264.00 | 48.8% | ₹13 cr |
| 28 Jul '26 | 282.80 | 284.00 | 268.70 | 269.70 | −13.10 | −4.63% | 0.04 cr | 271.38 | 68.0% | ₹11 cr |
| 27 Jul '26 | 275.90 | 284.80 | 265.50 | 282.80 | +10.10 | +3.70% | 0.06 cr | 275.73 | 55.5% | ₹17 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.
