End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 326.15 | 345.60 | 326.15 | 345.00 | −4.00 | −1.15% | 0.00 cr | 342.13 | 76.9% | ₹0 cr |
| 02 Sep '26 | 349.00 | 349.00 | 349.00 | 349.00 | +1.05 | +0.30% | 0.00 cr | 349.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 347.95 | 348.00 | 347.95 | 347.95 | +5.95 | +1.74% | 0.00 cr | 347.98 | 100.0% | ₹0 cr |
| 31 Aug '26 | 352.00 | 355.00 | 342.00 | 342.00 | −10.20 | −2.90% | 0.00 cr | 351.44 | 88.9% | ₹0 cr |
| 28 Aug '26 | 333.90 | 357.00 | 333.90 | 352.20 | +21.75 | +6.58% | 0.00 cr | 346.66 | 86.7% | ₹1 cr |
| 27 Aug '26 | 324.40 | 334.90 | 324.40 | 330.45 | −18.35 | −5.26% | 0.00 cr | 326.81 | 85.7% | ₹0 cr |
| 24 Aug '26 | 348.80 | 348.80 | 348.80 | 348.80 | +3.80 | +1.10% | 0.00 cr | 348.80 | 100.0% | ₹0 cr |
| 21 Aug '26 | 345.00 | 345.00 | 345.00 | 345.00 | −2.40 | −0.69% | 0.00 cr | 345.00 | 100.0% | ₹1 cr |
| 20 Aug '26 | 347.40 | 347.40 | 347.40 | 347.40 | +0.40 | +0.12% | 0.00 cr | 347.40 | 100.0% | ₹0 cr |
| 19 Aug '26 | 346.85 | 347.00 | 346.85 | 347.00 | −0.60 | −0.17% | 0.00 cr | 346.99 | 93.3% | ₹0 cr |
| 18 Aug '26 | 346.25 | 347.60 | 346.25 | 347.60 | −0.20 | −0.06% | 0.00 cr | 346.72 | 66.7% | ₹0 cr |
| 17 Aug '26 | 335.00 | 347.80 | 335.00 | 347.80 | −0.20 | −0.06% | 0.00 cr | 339.27 | 100.0% | ₹0 cr |
| 14 Aug '26 | 344.00 | 348.00 | 344.00 | 348.00 | +11.00 | +3.26% | 0.00 cr | 347.64 | 100.0% | ₹1 cr |
| 13 Aug '26 | 344.00 | 344.00 | 328.00 | 337.00 | −6.90 | −2.01% | 0.00 cr | 342.84 | 100.0% | ₹1 cr |
| 12 Aug '26 | 334.00 | 343.90 | 334.00 | 343.90 | +9.60 | +2.87% | 0.00 cr | 336.38 | 100.0% | ₹0 cr |
| 11 Aug '26 | 346.00 | 346.00 | 328.70 | 334.30 | −11.70 | −3.38% | 0.00 cr | 334.73 | 100.0% | ₹0 cr |
| 10 Aug '26 | 345.05 | 346.50 | 333.75 | 346.00 | −3.70 | −1.06% | 0.00 cr | 342.69 | 100.0% | ₹0 cr |
| 07 Aug '26 | 343.50 | 350.00 | 343.50 | 349.70 | −0.30 | −0.09% | 0.03 cr | 349.89 | 99.7% | ₹10 cr |
| 06 Aug '26 | 340.15 | 350.00 | 340.10 | 350.00 | +0.00 | +0.00% | 0.02 cr | 349.13 | 99.0% | ₹6 cr |
| 05 Aug '26 | 338.55 | 350.00 | 338.55 | 350.00 | +10.00 | +2.94% | 0.02 cr | 349.84 | 100.0% | ₹7 cr |
| 04 Aug '26 | 350.00 | 350.00 | 335.50 | 340.00 | −10.00 | −2.86% | 0.00 cr | 348.72 | 94.8% | ₹2 cr |
| 03 Aug '26 | 342.50 | 350.00 | 332.50 | 350.00 | +0.00 | +0.00% | 0.01 cr | 348.98 | 100.0% | ₹2 cr |
| 31 Jul '26 | 350.00 | 350.00 | 346.00 | 350.00 | +0.10 | +0.03% | 0.01 cr | 349.76 | 69.9% | ₹3 cr |
| 30 Jul '26 | 335.00 | 349.90 | 335.00 | 349.90 | +4.95 | +1.43% | 0.00 cr | 346.18 | 100.0% | ₹0 cr |
| 29 Jul '26 | 335.00 | 345.00 | 335.00 | 344.95 | +14.95 | +4.53% | 0.00 cr | 344.04 | 100.0% | ₹1 cr |
| 27 Jul '26 | 342.00 | 342.00 | 330.00 | 330.00 | −9.00 | −2.65% | 0.00 cr | 337.33 | 66.7% | ₹0 cr |
| 24 Jul '26 | 342.00 | 343.00 | 339.00 | 339.00 | −3.00 | −0.88% | 0.00 cr | 340.75 | 100.0% | ₹0 cr |
| 23 Jul '26 | 325.85 | 342.00 | 325.85 | 342.00 | −1.00 | −0.29% | 0.00 cr | 337.96 | 100.0% | ₹0 cr |
| 21 Jul '26 | 343.00 | 343.00 | 343.00 | 343.00 | +14.40 | +4.38% | 0.00 cr | 343.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 301.00 | 329.15 | 297.85 | 328.60 | +15.10 | +4.82% | 0.00 cr | 324.57 | 70.0% | ₹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.
