End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 313.40 | 329.05 | 313.40 | 327.40 | +14.00 | +4.47% | 0.00 cr | 328.23 | ₹2 cr |
| 03 Sep '26 | 320.80 | 324.00 | 311.00 | 313.40 | −12.45 | −3.82% | 0.00 cr | 316.03 | ₹1 cr |
| 02 Sep '26 | 344.30 | 344.30 | 321.15 | 325.85 | −12.20 | −3.61% | 0.00 cr | 325.63 | ₹1 cr |
| 01 Sep '26 | 330.50 | 338.30 | 325.00 | 338.05 | +15.86 | +4.92% | 0.01 cr | 336.70 | ₹2 cr |
| 31 Aug '26 | 311.95 | 322.19 | 305.80 | 322.19 | +15.34 | +5.00% | 0.00 cr | 318.36 | ₹1 cr |
| 28 Aug '26 | 292.24 | 306.85 | 285.80 | 306.85 | +14.61 | +5.00% | 0.00 cr | 300.59 | ₹1 cr |
| 27 Aug '26 | 295.75 | 296.75 | 283.45 | 292.24 | −2.12 | −0.72% | 0.00 cr | 291.34 | ₹1 cr |
| 26 Aug '26 | 282.26 | 295.75 | 281.00 | 294.36 | +12.10 | +4.29% | 0.01 cr | 290.73 | ₹2 cr |
| 25 Aug '26 | 270.00 | 284.90 | 261.05 | 282.26 | +10.74 | +3.96% | 0.00 cr | 277.94 | ₹1 cr |
| 24 Aug '26 | 270.49 | 278.00 | 262.00 | 271.52 | +1.03 | +0.38% | 0.00 cr | 271.01 | ₹1 cr |
| 21 Aug '26 | 273.30 | 282.00 | 265.40 | 270.49 | +1.58 | +0.59% | 0.00 cr | 273.93 | ₹1 cr |
| 20 Aug '26 | 257.10 | 268.91 | 254.00 | 268.91 | +12.80 | +5.00% | 0.01 cr | 265.42 | ₹2 cr |
| 19 Aug '26 | 243.00 | 256.15 | 243.00 | 256.11 | +12.15 | +4.98% | 0.00 cr | 254.65 | ₹1 cr |
| 18 Aug '26 | 241.90 | 251.00 | 241.87 | 243.96 | −10.64 | −4.18% | 0.00 cr | 242.72 | ₹1 cr |
| 17 Aug '26 | 260.00 | 260.10 | 254.60 | 254.60 | −13.39 | −5.00% | 0.00 cr | 255.54 | ₹0 cr |
| 14 Aug '26 | 262.95 | 269.00 | 255.00 | 267.99 | +7.75 | +2.98% | 0.00 cr | 263.79 | ₹1 cr |
| 13 Aug '26 | 266.46 | 267.77 | 256.70 | 260.24 | −4.90 | −1.85% | 0.00 cr | 264.22 | ₹1 cr |
| 12 Aug '26 | 259.85 | 267.89 | 259.85 | 265.14 | +8.29 | +3.23% | 0.00 cr | 265.07 | ₹1 cr |
| 11 Aug '26 | 259.70 | 264.00 | 250.40 | 256.85 | +1.79 | +0.70% | 0.00 cr | 259.61 | ₹0 cr |
| 10 Aug '26 | 260.80 | 260.90 | 252.80 | 255.06 | +0.56 | +0.22% | 0.00 cr | 257.31 | ₹0 cr |
| 07 Aug '26 | 262.00 | 262.00 | 252.20 | 254.50 | −5.22 | −2.01% | 0.00 cr | 257.33 | ₹0 cr |
| 06 Aug '26 | 252.00 | 261.00 | 250.00 | 259.72 | +7.51 | +2.98% | 0.00 cr | 255.26 | ₹1 cr |
| 05 Aug '26 | 251.80 | 254.00 | 242.40 | 252.21 | +4.16 | +1.68% | 0.00 cr | 249.71 | ₹1 cr |
| 04 Aug '26 | 250.00 | 254.00 | 246.50 | 248.05 | −2.23 | −0.89% | 0.00 cr | 250.08 | ₹1 cr |
| 03 Aug '26 | 248.30 | 258.40 | 247.05 | 250.28 | +3.07 | +1.24% | 0.00 cr | 253.16 | ₹1 cr |
| 31 Jul '26 | 249.00 | 250.00 | 241.01 | 247.21 | −3.87 | −1.54% | 0.01 cr | 245.23 | ₹1 cr |
| 30 Jul '26 | 253.00 | 255.79 | 246.00 | 251.08 | −6.80 | −2.64% | 0.00 cr | 251.07 | ₹1 cr |
| 29 Jul '26 | 266.00 | 266.00 | 251.50 | 257.88 | +0.40 | +0.16% | 0.00 cr | 257.35 | ₹1 cr |
| 28 Jul '26 | 264.85 | 275.00 | 255.00 | 257.48 | −6.70 | −2.54% | 0.00 cr | 262.68 | ₹1 cr |
| 27 Jul '26 | 259.99 | 266.44 | 256.00 | 264.18 | +10.42 | +4.11% | 0.01 cr | 260.81 | ₹2 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.
