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 | 308.00 | 308.00 | 308.00 | 308.00 | −16.00 | −4.94% | 0.00 cr | 308.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 295.00 | 324.00 | 295.00 | 324.00 | +14.00 | +4.52% | 0.00 cr | 300.80 | 100.0% | ₹0 cr |
| 02 Sep '26 | 310.00 | 310.00 | 310.00 | 310.00 | −15.00 | −4.62% | 0.00 cr | 310.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 340.00 | 340.00 | 325.00 | 325.00 | +0.00 | +0.00% | 0.00 cr | 332.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 325.00 | 325.00 | 325.00 | 325.00 | −7.00 | −2.11% | 0.00 cr | 325.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 340.00 | 355.00 | 324.00 | 332.00 | −8.00 | −2.35% | 0.00 cr | 352.91 | 97.0% | ₹0 cr |
| 12 Aug '26 | 338.00 | 340.00 | 338.00 | 340.00 | +0.00 | +0.00% | 0.00 cr | 338.03 | 100.0% | ₹0 cr |
| 11 Aug '26 | 340.00 | 340.00 | 340.00 | 340.00 | +2.20 | +0.65% | 0.00 cr | 340.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 337.80 | 337.80 | 337.80 | 337.80 | −2.20 | −0.65% | 0.00 cr | 337.80 | 100.0% | ₹0 cr |
| 06 Aug '26 | 323.95 | 357.95 | 323.95 | 340.00 | −0.95 | −0.28% | 0.00 cr | 335.09 | 98.6% | ₹0 cr |
| 05 Aug '26 | 340.95 | 340.95 | 340.95 | 340.95 | −17.90 | −4.99% | 0.00 cr | 340.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 358.85 | 358.85 | 358.85 | 358.85 | −18.85 | −4.99% | 0.00 cr | 358.85 | 100.0% | ₹0 cr |
| 30 Jul '26 | 377.70 | 377.70 | 377.70 | 377.70 | −19.85 | −4.99% | 0.00 cr | 377.70 | 96.4% | ₹0 cr |
| 29 Jul '26 | 397.55 | 397.55 | 397.55 | 397.55 | −20.90 | −4.99% | 0.00 cr | 397.55 | 100.0% | ₹0 cr |
| 27 Jul '26 | 418.45 | 418.45 | 418.45 | 418.45 | −22.00 | −4.99% | 0.01 cr | 418.45 | 100.0% | ₹2 cr |
| 24 Jul '26 | 440.45 | 440.45 | 440.45 | 440.45 | −23.15 | −4.99% | 0.00 cr | 440.45 | 100.0% | ₹0 cr |
| 16 Jul '26 | 463.60 | 463.60 | 463.60 | 463.60 | −24.40 | −5.00% | 0.00 cr | 463.60 | 100.0% | ₹0 cr |
| 10 Jul '26 | 488.00 | 488.00 | 488.00 | 488.00 | −22.00 | −4.31% | 0.00 cr | 488.00 | 100.0% | ₹0 cr |
| 24 Jun '26 | 510.00 | 510.00 | 510.00 | 510.00 | +8.20 | +1.63% | 0.00 cr | 510.00 | 100.0% | ₹1 cr |
| 22 Jun '26 | 505.00 | 505.00 | 501.80 | 501.80 | +3.30 | +0.66% | 0.00 cr | 504.18 | 100.0% | ₹1 cr |
| 15 Jun '26 | 498.20 | 498.50 | 498.20 | 498.50 | +0.30 | +0.06% | 0.00 cr | 498.35 | 100.0% | ₹0 cr |
| 12 Jun '26 | 498.10 | 498.20 | 498.10 | 498.20 | +0.20 | +0.04% | 0.00 cr | 498.15 | 100.0% | ₹0 cr |
| 05 Jun '26 | 498.00 | 498.00 | 498.00 | 498.00 | — | — | 0.00 cr | 498.00 | 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.
