End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 292.00 | 300.00 | 292.00 | 300.00 | +7.90 | +2.70% | 0.00 cr | 297.23 | 84.8% | ₹0 cr |
| 01 Sep '26 | 283.00 | 302.50 | 283.00 | 292.10 | −9.90 | −3.28% | 0.00 cr | 292.58 | 54.0% | ₹0 cr |
| 31 Aug '26 | 305.65 | 305.65 | 302.00 | 302.00 | −2.15 | −0.71% | 0.00 cr | 304.28 | 100.0% | ₹0 cr |
| 28 Aug '26 | 320.00 | 320.00 | 290.00 | 304.15 | +14.20 | +4.90% | 0.00 cr | 305.25 | 44.8% | ₹0 cr |
| 24 Aug '26 | 318.80 | 318.80 | 289.95 | 289.95 | −10.05 | −3.35% | 0.00 cr | 292.13 | 63.6% | ₹0 cr |
| 21 Aug '26 | 299.00 | 309.70 | 299.00 | 300.00 | +1.00 | +0.33% | 0.00 cr | 303.66 | 97.4% | ₹0 cr |
| 20 Aug '26 | 286.00 | 299.00 | 286.00 | 299.00 | +4.55 | +1.55% | 0.00 cr | 292.05 | 97.8% | ₹0 cr |
| 19 Aug '26 | 285.00 | 294.50 | 285.00 | 294.45 | +7.60 | +2.65% | 0.00 cr | 287.04 | 89.0% | ₹0 cr |
| 18 Aug '26 | 331.00 | 331.00 | 275.00 | 286.85 | −28.15 | −8.94% | 0.00 cr | 294.74 | 50.6% | ₹0 cr |
| 17 Aug '26 | 315.00 | 315.00 | 315.00 | 315.00 | +15.75 | +5.26% | 0.00 cr | 315.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 302.00 | 302.00 | 289.10 | 299.25 | +0.70 | +0.23% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 304.00 | 304.00 | 290.00 | 298.55 | +5.65 | +1.93% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 313.85 | 313.85 | 288.30 | 292.90 | −4.00 | −1.35% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 294.80 | 297.80 | 294.80 | 296.90 | +6.90 | +2.38% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 294.80 | 297.80 | 290.00 | 290.00 | +2.10 | +0.73% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 298.00 | 298.00 | 287.10 | 287.90 | −10.35 | −3.47% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 300.00 | 300.00 | 285.20 | 298.25 | −5.00 | −1.65% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 300.10 | 308.85 | 292.60 | 303.25 | +2.85 | +0.95% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 327.00 | 327.00 | 300.00 | 300.40 | −12.90 | −4.12% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 304.50 | 325.00 | 295.00 | 313.30 | +12.85 | +4.28% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 275.50 | 306.00 | 275.50 | 300.45 | +25.35 | +9.21% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 275.15 | 285.00 | 275.00 | 275.10 | −14.65 | −5.06% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 285.00 | 291.00 | 278.05 | 289.75 | +14.70 | +5.34% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 280.05 | 280.05 | 275.05 | 275.05 | −4.95 | −1.77% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 284.00 | 296.90 | 280.00 | 280.00 | +8.95 | +3.30% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 284.45 | 284.90 | 271.05 | 271.05 | −2.20 | −0.81% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 289.95 | 298.95 | 270.25 | 273.25 | −11.75 | −4.12% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 287.65 | 300.00 | 285.00 | 285.00 | −2.95 | −1.02% | 0.00 cr | — | — | ₹0 cr |
| 21 Jul '26 | 280.10 | 287.95 | 275.10 | 287.95 | +7.95 | +2.84% | 0.00 cr | — | — | ₹0 cr |
| 20 Jul '26 | 299.95 | 299.95 | 275.00 | 280.00 | −2.05 | −0.73% | 0.00 cr | — | — | ₹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.
