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 | 305.00 | 314.00 | 305.00 | 309.50 | +4.80 | +1.58% | 0.00 cr | 309.50 | 100.0% | ₹0 cr |
| 02 Sep '26 | 298.00 | 310.00 | 298.00 | 304.70 | +6.20 | +2.08% | 0.00 cr | 302.98 | 83.3% | ₹0 cr |
| 01 Sep '26 | 299.05 | 299.05 | 298.00 | 298.50 | −6.45 | −2.12% | 0.00 cr | 298.70 | 66.7% | ₹0 cr |
| 31 Aug '26 | 298.00 | 304.95 | 298.00 | 304.95 | +5.95 | +1.99% | 0.00 cr | 302.63 | 100.0% | ₹0 cr |
| 28 Aug '26 | 298.15 | 299.00 | 298.00 | 299.00 | +0.85 | +0.29% | 0.00 cr | 298.23 | 90.0% | ₹0 cr |
| 27 Aug '26 | 299.75 | 299.75 | 298.15 | 298.15 | −1.95 | −0.65% | 0.00 cr | 298.95 | 100.0% | ₹0 cr |
| 26 Aug '26 | 295.00 | 306.50 | 295.00 | 300.10 | +0.10 | +0.03% | 0.00 cr | 300.93 | 60.0% | ₹0 cr |
| 25 Aug '26 | 300.05 | 300.05 | 299.00 | 300.00 | +2.00 | +0.67% | 0.00 cr | 299.83 | 83.3% | ₹0 cr |
| 24 Aug '26 | 302.25 | 302.25 | 285.10 | 298.00 | −13.65 | −4.38% | 0.00 cr | 293.60 | 57.5% | ₹1 cr |
| 21 Aug '26 | 303.05 | 314.90 | 303.05 | 311.65 | −8.75 | −2.73% | 0.00 cr | 307.88 | 43.8% | ₹0 cr |
| 20 Aug '26 | 320.40 | 320.40 | 320.40 | 320.40 | +6.40 | +2.04% | 0.00 cr | 320.40 | 100.0% | ₹0 cr |
| 19 Aug '26 | 314.00 | 314.00 | 314.00 | 314.00 | +8.10 | +2.65% | 0.00 cr | 314.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 305.00 | 305.90 | 305.00 | 305.90 | −0.10 | −0.03% | 0.00 cr | 305.37 | 100.0% | ₹0 cr |
| 17 Aug '26 | 320.00 | 320.00 | 300.00 | 306.00 | −13.00 | −4.08% | 0.00 cr | 307.85 | 70.8% | ₹0 cr |
| 14 Aug '26 | 319.50 | 319.50 | 319.00 | 319.00 | +0.00 | +0.00% | 0.00 cr | 319.23 | 66.7% | ₹0 cr |
| 13 Aug '26 | 319.50 | 319.65 | 318.00 | 319.00 | −0.50 | −0.16% | 0.00 cr | 318.94 | 100.0% | ₹0 cr |
| 12 Aug '26 | 321.00 | 321.00 | 319.50 | 319.50 | −9.50 | −2.89% | 0.00 cr | 319.97 | 92.3% | ₹0 cr |
| 11 Aug '26 | 320.00 | 329.00 | 318.55 | 329.00 | +4.45 | +1.37% | 0.00 cr | 323.55 | 70.0% | ₹0 cr |
| 10 Aug '26 | 324.55 | 324.55 | 324.55 | 324.55 | +0.40 | +0.12% | 0.00 cr | 324.55 | 100.0% | ₹0 cr |
| 07 Aug '26 | 336.75 | 336.75 | 324.15 | 324.15 | −5.80 | −1.76% | 0.00 cr | 331.36 | 100.0% | ₹0 cr |
| 06 Aug '26 | 320.00 | 330.30 | 317.45 | 329.95 | +9.95 | +3.11% | 0.00 cr | 326.16 | 91.7% | ₹0 cr |
| 05 Aug '26 | 325.60 | 325.60 | 320.00 | 320.00 | −5.60 | −1.72% | 0.00 cr | 321.74 | 100.0% | ₹0 cr |
| 04 Aug '26 | 325.00 | 347.70 | 325.00 | 325.60 | +0.60 | +0.18% | 0.00 cr | 330.97 | 80.0% | ₹0 cr |
| 03 Aug '26 | 322.75 | 325.10 | 315.00 | 325.00 | −2.55 | −0.78% | 0.00 cr | 323.04 | 88.2% | ₹0 cr |
| 31 Jul '26 | 335.00 | 335.00 | 324.00 | 327.55 | −6.40 | −1.92% | 0.02 cr | 329.91 | 96.5% | ₹7 cr |
| 30 Jul '26 | 331.75 | 333.95 | 331.75 | 333.95 | −1.05 | −0.31% | 0.00 cr | 332.60 | 80.0% | ₹0 cr |
| 29 Jul '26 | 337.05 | 337.05 | 335.00 | 335.00 | −1.00 | −0.30% | 0.00 cr | 335.68 | 100.0% | ₹0 cr |
| 28 Jul '26 | 327.50 | 336.00 | 327.50 | 336.00 | +5.80 | +1.76% | 0.00 cr | 331.98 | 75.0% | ₹0 cr |
| 27 Jul '26 | 337.85 | 337.85 | 319.25 | 330.20 | −7.65 | −2.26% | 0.00 cr | 327.64 | 64.7% | ₹0 cr |
| 24 Jul '26 | 330.70 | 348.50 | 330.60 | 337.85 | +7.25 | +2.19% | 0.00 cr | 337.83 | 68.8% | ₹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.
