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 | 347.25 | 347.25 | 315.95 | 329.75 | −1.00 | −0.30% | 0.01 cr | 318.64 | 97.0% | ₹3 cr |
| 02 Sep '26 | 330.75 | 330.75 | 312.00 | 330.75 | +15.75 | +5.00% | 0.01 cr | 313.77 | 95.4% | ₹3 cr |
| 01 Sep '26 | 346.85 | 346.85 | 315.00 | 315.00 | −15.35 | −4.65% | 0.00 cr | 340.48 | 100.0% | ₹0 cr |
| 31 Aug '26 | 330.00 | 330.75 | 330.00 | 330.35 | +15.35 | +4.87% | 0.00 cr | 330.25 | 100.0% | ₹0 cr |
| 28 Aug '26 | 331.80 | 331.80 | 315.00 | 315.00 | −1.00 | −0.32% | 0.00 cr | 328.44 | 80.0% | ₹0 cr |
| 27 Aug '26 | 316.00 | 316.00 | 316.00 | 316.00 | −16.60 | −4.99% | 0.00 cr | 316.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 341.00 | 341.00 | 332.60 | 332.60 | −17.50 | −5.00% | 0.00 cr | 336.63 | 83.3% | ₹0 cr |
| 25 Aug '26 | 360.00 | 360.00 | 340.25 | 350.10 | −8.05 | −2.25% | 0.00 cr | 355.75 | 100.0% | ₹0 cr |
| 24 Aug '26 | 358.15 | 358.15 | 358.15 | 358.15 | +17.05 | +5.00% | 0.00 cr | 358.15 | 100.0% | ₹0 cr |
| 21 Aug '26 | 337.40 | 341.10 | 337.40 | 341.10 | +16.20 | +4.99% | 0.00 cr | 340.73 | 100.0% | ₹0 cr |
| 20 Aug '26 | 324.90 | 324.90 | 324.90 | 324.90 | +15.45 | +4.99% | 0.00 cr | 324.90 | 100.0% | ₹0 cr |
| 19 Aug '26 | 309.45 | 309.45 | 309.45 | 309.45 | −15.75 | −4.84% | 0.00 cr | 309.45 | 100.0% | ₹0 cr |
| 18 Aug '26 | 325.00 | 325.20 | 325.00 | 325.20 | +15.45 | +4.99% | 0.00 cr | 325.18 | 100.0% | ₹0 cr |
| 14 Aug '26 | 309.75 | 309.75 | 309.75 | 309.75 | +14.75 | +5.00% | 0.00 cr | 309.75 | 100.0% | ₹0 cr |
| 13 Aug '26 | 298.00 | 298.00 | 283.00 | 295.00 | +0.00 | +0.00% | 0.00 cr | 293.50 | 75.0% | ₹0 cr |
| 12 Aug '26 | 324.00 | 324.45 | 295.00 | 295.00 | −14.00 | −4.53% | 0.00 cr | 321.25 | 93.3% | ₹1 cr |
| 11 Aug '26 | 309.00 | 309.00 | 309.00 | 309.00 | +0.00 | +0.00% | 0.00 cr | 309.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 309.00 | 309.00 | 309.00 | 309.00 | −1.85 | −0.60% | 0.00 cr | 309.00 | 50.0% | ₹0 cr |
| 07 Aug '26 | 281.30 | 310.85 | 281.30 | 310.85 | +14.80 | +5.00% | 0.00 cr | 300.85 | 90.9% | ₹0 cr |
| 06 Aug '26 | 296.10 | 296.10 | 296.05 | 296.05 | −15.55 | −4.99% | 0.00 cr | 296.08 | 100.0% | ₹0 cr |
| 05 Aug '26 | 311.60 | 311.60 | 311.60 | 311.60 | −16.35 | −4.99% | 0.00 cr | 311.60 | 100.0% | ₹0 cr |
| 03 Aug '26 | 327.95 | 327.95 | 327.95 | 327.95 | −1.05 | −0.32% | 0.00 cr | 327.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 330.30 | 330.30 | 305.05 | 329.00 | +14.40 | +4.58% | 0.00 cr | 326.11 | 90.9% | ₹0 cr |
| 30 Jul '26 | 314.60 | 314.60 | 313.95 | 314.60 | +14.95 | +4.99% | 0.00 cr | 314.43 | 81.8% | ₹0 cr |
| 29 Jul '26 | 298.50 | 299.65 | 298.50 | 299.65 | +14.25 | +4.99% | 0.00 cr | 299.25 | 100.0% | ₹0 cr |
| 28 Jul '26 | 272.05 | 285.40 | 272.05 | 285.40 | +13.55 | +4.98% | 0.00 cr | 281.94 | 85.7% | ₹0 cr |
| 27 Jul '26 | 267.00 | 271.85 | 267.00 | 271.85 | +0.00 | +0.00% | 0.00 cr | 269.43 | 100.0% | ₹0 cr |
| 23 Jul '26 | 271.85 | 271.85 | 271.85 | 271.85 | −14.20 | −4.96% | 0.00 cr | 271.85 | 100.0% | ₹0 cr |
| 22 Jul '26 | 283.85 | 288.25 | 283.85 | 286.05 | −12.70 | −4.25% | 0.00 cr | 286.05 | 50.0% | ₹0 cr |
| 21 Jul '26 | 300.00 | 300.00 | 298.75 | 298.75 | −1.00 | −0.33% | 0.00 cr | 299.15 | 100.0% | ₹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.
