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 | 235.00 | 238.00 | 231.00 | 236.05 | −4.25 | −1.77% | 0.01 cr | 235.85 | 75.5% | ₹1 cr |
| 03 Sep '26 | 232.00 | 247.50 | 232.00 | 240.30 | +2.25 | +0.95% | 0.01 cr | 240.12 | 89.6% | ₹2 cr |
| 02 Sep '26 | 239.90 | 239.90 | 225.00 | 238.05 | +4.00 | +1.71% | 0.01 cr | 234.33 | 61.5% | ₹2 cr |
| 01 Sep '26 | 209.80 | 249.00 | 209.80 | 234.05 | +0.95 | +0.41% | 0.03 cr | 232.16 | 45.4% | ₹8 cr |
| 31 Aug '26 | 233.10 | 233.10 | 233.10 | 233.10 | −25.90 | −10.00% | 0.00 cr | 233.10 | 100.0% | ₹0 cr |
| 28 Aug '26 | 259.00 | 259.00 | 259.00 | 259.00 | −13.60 | −4.99% | 0.00 cr | 259.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 272.60 | 272.60 | 272.60 | 272.60 | −14.30 | −4.98% | 0.00 cr | 272.60 | 100.0% | ₹0 cr |
| 26 Aug '26 | 286.90 | 286.90 | 286.90 | 286.90 | −15.10 | −5.00% | 0.00 cr | 286.90 | 100.0% | ₹0 cr |
| 25 Aug '26 | 302.00 | 302.00 | 302.00 | 302.00 | −15.85 | −4.99% | 0.00 cr | 302.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 317.85 | 317.85 | 317.85 | 317.85 | −16.70 | −4.99% | 0.00 cr | 317.85 | 100.0% | ₹0 cr |
| 21 Aug '26 | 334.55 | 334.55 | 334.55 | 334.55 | −17.60 | −5.00% | 0.00 cr | 334.55 | 100.0% | ₹0 cr |
| 20 Aug '26 | 352.15 | 352.15 | 352.15 | 352.15 | −18.50 | −4.99% | 0.00 cr | 352.15 | 100.0% | ₹0 cr |
| 19 Aug '26 | 370.65 | 370.65 | 370.65 | 370.65 | −19.50 | −5.00% | 0.00 cr | 370.65 | 100.0% | ₹0 cr |
| 18 Aug '26 | 390.15 | 390.15 | 390.15 | 390.15 | −43.35 | −10.00% | 0.00 cr | 390.15 | 100.0% | ₹0 cr |
| 17 Aug '26 | 510.05 | 510.05 | 433.50 | 433.50 | −108.35 | −20.00% | 0.01 cr | 462.16 | 68.4% | ₹3 cr |
| 14 Aug '26 | 607.75 | 607.75 | 530.05 | 541.85 | −71.25 | −11.62% | 0.01 cr | 572.18 | 47.0% | ₹6 cr |
| 13 Aug '26 | 630.00 | 630.00 | 600.00 | 613.10 | −2.50 | −0.41% | 0.00 cr | 612.34 | 71.4% | ₹2 cr |
| 12 Aug '26 | 634.00 | 634.00 | 603.50 | 615.60 | −18.40 | −2.90% | 0.00 cr | 621.24 | 52.8% | ₹1 cr |
| 11 Aug '26 | 640.00 | 640.00 | 630.00 | 634.00 | −0.30 | −0.05% | 0.00 cr | 632.64 | 81.8% | ₹0 cr |
| 10 Aug '26 | 605.00 | 658.00 | 570.00 | 634.30 | +30.95 | +5.13% | 0.00 cr | 617.96 | 36.9% | ₹2 cr |
| 07 Aug '26 | 635.00 | 635.00 | 600.00 | 603.35 | −36.15 | −5.65% | 0.00 cr | 619.92 | 54.2% | ₹1 cr |
| 06 Aug '26 | 669.00 | 669.00 | 635.00 | 639.50 | −20.30 | −3.08% | 0.00 cr | 649.50 | 40.0% | ₹1 cr |
| 05 Aug '26 | 660.00 | 660.00 | 645.00 | 659.80 | −6.70 | −1.01% | 0.00 cr | 658.02 | 46.7% | ₹2 cr |
| 04 Aug '26 | 688.00 | 688.00 | 665.00 | 666.50 | −15.05 | −2.21% | 0.00 cr | 673.91 | 23.5% | ₹1 cr |
| 03 Aug '26 | 775.00 | 775.00 | 680.00 | 681.55 | +4.70 | +0.69% | 0.00 cr | 688.91 | 33.3% | ₹2 cr |
| 31 Jul '26 | 670.00 | 705.00 | 670.00 | 676.85 | +22.40 | +3.42% | 0.00 cr | 679.09 | 25.0% | ₹1 cr |
| 30 Jul '26 | 666.00 | 668.00 | 652.00 | 654.45 | −3.65 | −0.55% | 0.00 cr | 657.86 | 47.2% | ₹1 cr |
| 29 Jul '26 | 673.50 | 673.50 | 630.00 | 658.10 | −7.15 | −1.07% | 0.00 cr | 652.72 | 36.9% | ₹3 cr |
| 28 Jul '26 | 676.00 | 677.95 | 659.00 | 665.25 | −4.15 | −0.62% | 0.00 cr | 666.31 | 21.8% | ₹2 cr |
| 27 Jul '26 | 662.55 | 680.00 | 660.00 | 669.40 | −3.05 | −0.45% | 0.00 cr | 668.84 | 17.9% | ₹3 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.
