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 | 282.00 | 296.55 | 279.70 | 283.40 | +2.10 | +0.75% | 0.00 cr | 287.60 | 45.5% | ₹1 cr |
| 03 Sep '26 | 295.30 | 295.30 | 279.95 | 281.30 | −9.25 | −3.18% | 0.00 cr | 286.00 | 62.4% | ₹0 cr |
| 02 Sep '26 | 283.15 | 294.90 | 280.10 | 290.55 | +7.40 | +2.61% | 0.00 cr | 289.43 | 63.4% | ₹0 cr |
| 01 Sep '26 | 288.85 | 296.95 | 280.00 | 283.15 | −4.05 | −1.41% | 0.00 cr | 286.62 | 68.2% | ₹0 cr |
| 31 Aug '26 | 296.30 | 303.60 | 283.00 | 287.20 | −10.60 | −3.56% | 0.00 cr | 291.41 | 58.1% | ₹1 cr |
| 28 Aug '26 | 301.35 | 307.75 | 295.30 | 297.80 | −3.55 | −1.18% | 0.00 cr | 300.54 | 58.8% | ₹1 cr |
| 27 Aug '26 | 311.65 | 323.90 | 295.00 | 301.35 | −4.95 | −1.62% | 0.00 cr | 310.02 | 40.5% | ₹1 cr |
| 26 Aug '26 | 301.50 | 312.35 | 298.45 | 306.30 | +4.80 | +1.59% | 0.00 cr | 304.26 | 47.6% | ₹0 cr |
| 25 Aug '26 | 310.45 | 321.05 | 298.00 | 301.50 | −8.95 | −2.88% | 0.00 cr | 301.95 | 52.9% | ₹1 cr |
| 24 Aug '26 | 316.00 | 324.40 | 306.55 | 310.45 | −11.30 | −3.51% | 0.00 cr | 315.31 | 61.9% | ₹1 cr |
| 21 Aug '26 | 331.85 | 331.85 | 315.65 | 321.75 | −5.05 | −1.55% | 0.00 cr | 322.63 | 55.7% | ₹1 cr |
| 20 Aug '26 | 343.00 | 343.00 | 318.45 | 326.80 | −2.65 | −0.80% | 0.00 cr | 330.75 | 52.5% | ₹1 cr |
| 19 Aug '26 | 355.65 | 355.65 | 326.10 | 329.45 | −14.70 | −4.27% | 0.00 cr | 335.56 | 64.9% | ₹1 cr |
| 18 Aug '26 | 337.00 | 357.70 | 327.00 | 344.15 | +7.45 | +2.21% | 0.00 cr | 346.32 | 59.4% | ₹1 cr |
| 17 Aug '26 | 349.90 | 358.50 | 333.75 | 336.70 | −8.95 | −2.59% | 0.00 cr | 341.72 | 63.4% | ₹1 cr |
| 14 Aug '26 | 346.00 | 370.15 | 340.00 | 345.65 | −7.25 | −2.05% | 0.00 cr | 358.81 | 61.8% | ₹1 cr |
| 13 Aug '26 | 372.00 | 372.00 | 341.00 | 352.90 | −17.75 | −4.79% | 0.00 cr | 354.92 | 59.8% | ₹2 cr |
| 12 Aug '26 | 400.00 | 400.00 | 351.05 | 370.65 | −45.30 | −10.89% | 0.01 cr | 370.43 | 43.5% | ₹5 cr |
| 11 Aug '26 | 412.00 | 424.00 | 405.30 | 415.95 | +8.25 | +2.02% | 0.00 cr | 412.79 | 62.6% | ₹1 cr |
| 10 Aug '26 | 413.50 | 424.85 | 403.60 | 407.70 | +0.00 | +0.00% | 0.00 cr | 414.22 | 41.9% | ₹1 cr |
| 07 Aug '26 | 429.00 | 447.85 | 401.70 | 407.70 | −16.35 | −3.86% | 0.01 cr | 430.65 | 41.9% | ₹2 cr |
| 06 Aug '26 | 444.00 | 444.00 | 419.65 | 424.05 | −4.90 | −1.14% | 0.01 cr | 427.24 | 47.7% | ₹3 cr |
| 05 Aug '26 | 420.00 | 428.95 | 406.85 | 428.95 | +20.40 | +4.99% | 0.00 cr | 420.32 | 62.5% | ₹1 cr |
| 04 Aug '26 | 385.30 | 408.55 | 385.30 | 408.55 | +19.45 | +5.00% | 0.00 cr | 403.90 | 53.3% | ₹2 cr |
| 03 Aug '26 | 384.75 | 395.40 | 370.25 | 389.10 | +12.50 | +3.32% | 0.00 cr | 388.79 | 54.6% | ₹0 cr |
| 31 Jul '26 | 375.00 | 385.95 | 365.00 | 376.60 | −3.45 | −0.91% | 0.00 cr | 376.41 | 56.6% | ₹0 cr |
| 30 Jul '26 | 397.00 | 397.00 | 375.05 | 380.05 | −3.50 | −0.91% | 0.00 cr | 382.24 | 54.2% | ₹0 cr |
| 29 Jul '26 | 392.45 | 392.45 | 380.70 | 383.55 | −4.15 | −1.07% | 0.00 cr | 385.91 | 64.8% | ₹0 cr |
| 28 Jul '26 | 391.00 | 396.75 | 385.20 | 387.70 | −5.15 | −1.31% | 0.00 cr | 389.82 | 84.6% | ₹0 cr |
| 27 Jul '26 | 395.10 | 406.95 | 390.10 | 392.85 | −0.85 | −0.22% | 0.00 cr | 393.74 | 83.5% | ₹0 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.
