End-of-day pricesas of 2026-08-18Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 18 Aug '26 | 174.00 | 174.00 | 174.00 | 174.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 174.00 | 174.00 | 174.00 | 174.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 174.00 | 174.00 | 174.00 | 174.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 174.00 | 174.00 | 174.00 | 174.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 174.15 | 174.15 | 174.00 | 174.00 | −6.00 | −3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 183.00 | 183.30 | 176.00 | 180.00 | −3.30 | −1.80% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 183.30 | 183.30 | 183.30 | 183.30 | −4.70 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 188.00 | 188.00 | 188.00 | 188.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 188.00 | 188.00 | 180.50 | 188.00 | −2.00 | −1.05% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 188.00 | 190.00 | 188.00 | 190.00 | +2.00 | +1.06% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 188.00 | 188.00 | 188.00 | 188.00 | +2.00 | +1.08% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 186.00 | 186.00 | 186.00 | 186.00 | −5.95 | −3.10% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 191.95 | 191.95 | 191.95 | 191.95 | +0.95 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 191.00 | 191.00 | 190.00 | 191.00 | −6.60 | −3.34% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 197.60 | 197.60 | 197.60 | 197.60 | −10.35 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 207.95 | 207.95 | 207.95 | 207.95 | −10.90 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 218.85 | 218.85 | 218.85 | 218.85 | −11.50 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 231.00 | 231.00 | 230.35 | 230.35 | −12.10 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 254.55 | 254.55 | 242.00 | 242.45 | −12.10 | −4.75% | 0.00 cr | 96.5% | ₹0 cr |
| 22 Jun '26 | 252.00 | 254.55 | 252.00 | 254.55 | −0.05 | −0.02% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 254.60 | 254.60 | 254.60 | 254.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 255.00 | 255.00 | 254.60 | 254.60 | −13.40 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 268.00 | 268.00 | 268.00 | 268.00 | −13.70 | −4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Jun '26 | 281.70 | 281.70 | 281.70 | 281.70 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Jun '26 | 281.70 | 281.70 | 281.70 | 281.70 | −14.75 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jun '26 | 295.00 | 309.00 | 295.00 | 296.45 | −13.55 | −4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 318.00 | 318.00 | 310.00 | 310.00 | +7.00 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jun '26 | 303.00 | 304.00 | 303.00 | 303.00 | −1.00 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 304.30 | 304.30 | 275.40 | 304.00 | +14.15 | +4.88% | 0.00 cr | 77.8% | ₹0 cr |
| 27 May '26 | 289.00 | 289.85 | 289.00 | 289.85 | +11.60 | +4.17% | 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.
