End-of-day pricesas of 2026-07-27Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 27 Jul '26 | 172.50 | 172.50 | 172.50 | 172.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 172.50 | 172.50 | 172.50 | 172.50 | +3.30 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 177.90 | 178.00 | 169.20 | 169.20 | −8.80 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 163.00 | 179.00 | 163.00 | 178.00 | +6.70 | +3.91% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 170.00 | 171.30 | 155.60 | 171.30 | +8.15 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 171.30 | 171.30 | 155.00 | 163.15 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 163.15 | 163.15 | 163.15 | 163.15 | +7.75 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 154.00 | 155.40 | 145.00 | 155.40 | +7.40 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 144.00 | 148.00 | 144.00 | 148.00 | +7.00 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 154.00 | 154.00 | 141.00 | 141.00 | −6.00 | −4.08% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 142.00 | 147.00 | 135.40 | 147.00 | +4.50 | +3.16% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 157.50 | 157.50 | 142.50 | 142.50 | −7.50 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 150.00 | 164.50 | 150.00 | 150.00 | −7.00 | −4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 157.00 | 157.00 | 157.00 | 157.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 157.00 | 157.00 | 157.00 | 157.00 | +1.00 | +0.64% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 150.00 | 157.50 | 148.00 | 156.00 | +6.00 | +4.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 156.45 | 156.45 | 150.00 | 150.00 | +1.00 | +0.67% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Jun '26 | 149.00 | 149.00 | 149.00 | 149.00 | +7.00 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Jun '26 | 148.60 | 148.60 | 142.00 | 142.00 | +0.45 | +0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jun '26 | 141.55 | 141.55 | 141.55 | 141.55 | −7.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 150.15 | 151.90 | 144.35 | 149.00 | −2.90 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 151.90 | 151.90 | 151.90 | 151.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 151.90 | 151.90 | 151.90 | 151.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 May '26 | 151.90 | 151.90 | 151.90 | 151.90 | +7.15 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 25 May '26 | 146.20 | 146.20 | 144.75 | 144.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 May '26 | 144.75 | 144.75 | 133.00 | 144.75 | +6.85 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 May '26 | 137.90 | 137.90 | 137.90 | 137.90 | +6.55 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 May '26 | 145.15 | 145.15 | 131.35 | 131.35 | −6.90 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 May '26 | 138.25 | 138.25 | 138.25 | 138.25 | −7.25 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Apr '26 | 145.50 | 145.50 | 145.50 | 145.50 | −7.65 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/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.
