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 | 456.00 | 480.85 | 456.00 | 480.85 | +43.70 | +10.00% | 0.35 cr | 472.33 | 28.9% | ₹165 cr |
| 03 Sep '26 | 414.00 | 457.15 | 402.30 | 437.15 | +18.90 | +4.52% | 0.69 cr | 423.91 | 20.0% | ₹295 cr |
| 02 Sep '26 | 380.00 | 430.00 | 379.05 | 418.25 | +51.45 | +14.03% | 2.80 cr | 403.11 | 10.5% | ₹1,128 cr |
| 01 Sep '26 | 315.00 | 366.80 | 313.10 | 366.80 | +61.10 | +19.99% | 1.41 cr | 352.18 | 24.9% | ₹498 cr |
| 31 Aug '26 | 309.85 | 309.85 | 292.65 | 305.70 | +4.00 | +1.33% | 0.12 cr | 300.81 | 27.2% | ₹35 cr |
| 28 Aug '26 | 306.00 | 311.25 | 294.80 | 301.70 | −4.40 | −1.44% | 0.10 cr | 302.87 | 25.8% | ₹30 cr |
| 27 Aug '26 | 308.05 | 312.70 | 300.40 | 306.10 | +0.30 | +0.10% | 0.18 cr | 306.82 | 27.4% | ₹57 cr |
| 26 Aug '26 | 283.00 | 309.20 | 277.05 | 305.80 | +25.45 | +9.08% | 0.40 cr | 299.10 | 21.9% | ₹119 cr |
| 25 Aug '26 | 285.00 | 285.40 | 269.80 | 280.35 | −5.85 | −2.04% | 0.10 cr | 277.44 | 34.1% | ₹28 cr |
| 24 Aug '26 | 280.45 | 289.80 | 280.00 | 286.20 | +6.70 | +2.40% | 0.14 cr | 285.55 | 25.9% | ₹39 cr |
| 21 Aug '26 | 252.50 | 291.00 | 250.20 | 279.50 | +30.65 | +12.32% | 0.71 cr | 279.17 | 17.8% | ₹199 cr |
| 20 Aug '26 | 251.05 | 251.50 | 248.00 | 248.85 | +0.80 | +0.32% | 0.03 cr | 249.63 | 67.0% | ₹7 cr |
| 19 Aug '26 | 251.25 | 253.85 | 247.50 | 248.05 | −3.00 | −1.19% | 0.03 cr | 249.25 | 52.7% | ₹8 cr |
| 18 Aug '26 | 241.50 | 252.10 | 241.45 | 251.05 | +7.35 | +3.02% | 0.04 cr | 247.26 | 44.0% | ₹11 cr |
| 17 Aug '26 | 252.00 | 252.00 | 242.00 | 243.70 | −7.65 | −3.04% | 0.05 cr | 245.05 | 48.9% | ₹13 cr |
| 14 Aug '26 | 248.95 | 255.00 | 243.10 | 251.35 | +3.90 | +1.58% | 0.09 cr | 251.18 | 38.6% | ₹22 cr |
| 13 Aug '26 | 237.75 | 250.95 | 236.60 | 247.45 | +10.55 | +4.45% | 0.18 cr | 245.64 | 26.2% | ₹43 cr |
| 12 Aug '26 | 270.70 | 271.00 | 232.50 | 236.90 | −45.15 | −16.01% | 0.47 cr | 248.53 | 32.4% | ₹118 cr |
| 11 Aug '26 | 277.60 | 288.50 | 275.00 | 282.05 | +6.00 | +2.17% | 0.16 cr | 282.55 | 36.2% | ₹45 cr |
| 10 Aug '26 | 274.05 | 284.45 | 271.15 | 276.05 | +3.05 | +1.12% | 0.13 cr | 279.43 | 31.3% | ₹36 cr |
| 07 Aug '26 | 271.90 | 280.90 | 271.00 | 273.00 | +2.00 | +0.74% | 0.09 cr | 275.76 | 28.3% | ₹25 cr |
| 06 Aug '26 | 273.45 | 274.90 | 265.10 | 271.00 | −1.10 | −0.40% | 0.09 cr | 269.03 | 30.1% | ₹25 cr |
| 05 Aug '26 | 276.00 | 278.75 | 266.55 | 272.10 | −3.75 | −1.36% | 0.11 cr | 271.98 | 27.3% | ₹30 cr |
| 04 Aug '26 | 286.50 | 286.50 | 271.60 | 275.85 | −11.85 | −4.12% | 0.12 cr | 278.91 | 33.7% | ₹34 cr |
| 03 Aug '26 | 277.50 | 292.00 | 275.00 | 287.70 | +11.36 | +4.11% | 0.20 cr | 286.52 | 25.2% | ₹57 cr |
| 31 Jul '26 | 277.91 | 284.73 | 274.06 | 276.34 | −3.23 | −1.16% | 0.11 cr | 279.01 | 22.0% | ₹30 cr |
| 30 Jul '26 | 274.90 | 286.89 | 271.32 | 279.57 | +5.09 | +1.85% | 0.21 cr | 280.08 | 16.7% | ₹59 cr |
| 29 Jul '26 | 289.76 | 295.70 | 265.25 | 274.48 | −16.62 | −5.71% | 0.36 cr | 279.53 | 26.4% | ₹101 cr |
| 28 Jul '26 | 282.39 | 293.90 | 271.72 | 291.10 | +10.88 | +3.88% | 0.41 cr | 284.50 | 18.5% | ₹116 cr |
| 27 Jul '26 | 260.39 | 283.00 | 260.39 | 280.22 | +21.33 | +8.24% | 0.29 cr | 274.71 | 27.0% | ₹79 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.
