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 | 393.00 | 398.00 | 384.00 | 393.10 | −3.25 | −0.82% | 0.00 cr | 390.54 | 69.1% | ₹2 cr |
| 03 Sep '26 | 379.05 | 417.50 | 379.05 | 396.35 | +17.90 | +4.73% | 0.02 cr | 405.95 | 64.1% | ₹8 cr |
| 02 Sep '26 | 374.85 | 379.95 | 370.00 | 378.45 | +7.85 | +2.12% | 0.00 cr | 374.98 | 79.6% | ₹1 cr |
| 01 Sep '26 | 367.00 | 375.00 | 365.00 | 370.60 | +4.80 | +1.31% | 0.01 cr | 369.90 | 75.4% | ₹3 cr |
| 31 Aug '26 | 351.70 | 367.95 | 351.70 | 365.80 | +14.35 | +4.08% | 0.01 cr | 361.40 | 88.0% | ₹3 cr |
| 28 Aug '26 | 338.00 | 355.10 | 333.50 | 351.45 | +20.70 | +6.26% | 0.01 cr | 348.56 | 81.9% | ₹2 cr |
| 27 Aug '26 | 340.00 | 355.50 | 326.00 | 330.75 | −14.60 | −4.23% | 0.01 cr | 345.06 | 67.1% | ₹2 cr |
| 26 Aug '26 | 325.00 | 348.25 | 325.00 | 345.35 | +26.45 | +8.29% | 0.01 cr | 338.97 | 68.8% | ₹3 cr |
| 25 Aug '26 | 315.00 | 334.00 | 315.00 | 318.90 | −0.10 | −0.03% | 0.01 cr | 325.90 | 35.2% | ₹3 cr |
| 24 Aug '26 | 322.00 | 324.00 | 318.05 | 319.00 | −0.95 | −0.30% | 0.00 cr | 320.95 | 78.8% | ₹1 cr |
| 21 Aug '26 | 309.00 | 321.95 | 305.10 | 319.95 | +8.75 | +2.81% | 0.00 cr | 315.69 | 67.7% | ₹2 cr |
| 20 Aug '26 | 305.00 | 316.20 | 303.10 | 311.20 | +6.50 | +2.13% | 0.00 cr | 310.40 | 88.6% | ₹1 cr |
| 19 Aug '26 | 305.00 | 307.65 | 300.00 | 304.70 | +0.35 | +0.11% | 0.00 cr | 304.25 | 93.5% | ₹1 cr |
| 18 Aug '26 | 300.50 | 309.50 | 300.15 | 304.35 | +4.00 | +1.33% | 0.00 cr | 304.51 | 71.4% | ₹1 cr |
| 17 Aug '26 | 305.30 | 312.00 | 296.00 | 300.35 | −10.70 | −3.44% | 0.00 cr | 305.02 | 80.0% | ₹1 cr |
| 14 Aug '26 | 297.35 | 313.85 | 297.35 | 311.05 | +3.55 | +1.15% | 0.00 cr | 306.51 | 85.2% | ₹1 cr |
| 13 Aug '26 | 301.00 | 308.65 | 299.00 | 307.50 | +4.65 | +1.54% | 0.00 cr | 302.90 | 91.3% | ₹1 cr |
| 12 Aug '26 | 321.00 | 321.00 | 299.00 | 302.85 | −11.30 | −3.60% | 0.01 cr | 304.08 | 61.9% | ₹2 cr |
| 11 Aug '26 | 310.00 | 316.00 | 308.00 | 314.15 | +2.45 | +0.79% | 0.00 cr | 311.97 | 80.0% | ₹0 cr |
| 10 Aug '26 | 315.70 | 319.00 | 311.00 | 311.70 | −0.80 | −0.26% | 0.00 cr | 314.19 | 86.7% | ₹0 cr |
| 07 Aug '26 | 308.00 | 312.50 | 307.00 | 312.50 | +2.50 | +0.81% | 0.00 cr | 309.41 | 88.9% | ₹0 cr |
| 06 Aug '26 | 311.05 | 313.00 | 310.00 | 310.00 | −1.00 | −0.32% | 0.00 cr | 311.01 | 77.8% | ₹0 cr |
| 05 Aug '26 | 314.95 | 319.50 | 309.00 | 311.00 | +1.20 | +0.39% | 0.00 cr | 312.97 | 73.1% | ₹1 cr |
| 04 Aug '26 | 320.50 | 324.90 | 309.00 | 309.80 | −15.60 | −4.79% | 0.00 cr | 315.27 | 87.5% | ₹1 cr |
| 03 Aug '26 | 316.15 | 327.00 | 314.50 | 325.40 | +9.25 | +2.93% | 0.00 cr | 323.52 | 79.2% | ₹1 cr |
| 31 Jul '26 | 295.00 | 321.00 | 295.00 | 316.15 | +24.85 | +8.53% | 0.01 cr | 311.69 | 73.0% | ₹2 cr |
| 30 Jul '26 | 301.65 | 302.00 | 285.00 | 291.30 | −10.35 | −3.43% | 0.00 cr | 296.11 | 78.3% | ₹1 cr |
| 29 Jul '26 | 306.40 | 313.50 | 300.00 | 301.65 | −3.55 | −1.16% | 0.00 cr | 306.11 | 65.1% | ₹1 cr |
| 28 Jul '26 | 312.30 | 312.30 | 304.50 | 305.20 | −11.15 | −3.52% | 0.00 cr | 307.98 | 66.7% | ₹0 cr |
| 27 Jul '26 | 316.10 | 322.95 | 312.00 | 316.35 | +2.10 | +0.67% | 0.00 cr | 315.54 | 38.1% | ₹1 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.
