End-of-day pricesas of 2026-06-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Jun '26 | 254.05 | 268.10 | 254.05 | 263.55 | +0.80 | +0.30% | 0.00 cr | 74.4% | ₹0 cr |
| 01 Jun '26 | 275.00 | 281.85 | 254.00 | 262.75 | +2.50 | +0.96% | 0.00 cr | 75.0% | ₹0 cr |
| 29 May '26 | 260.00 | 275.00 | 257.00 | 260.25 | +0.90 | +0.35% | 0.00 cr | 99.0% | ₹0 cr |
| 27 May '26 | 264.20 | 269.70 | 259.00 | 259.35 | −9.30 | −3.46% | 0.00 cr | 99.1% | ₹0 cr |
| 26 May '26 | 267.95 | 271.55 | 260.00 | 268.65 | +13.40 | +5.25% | 0.00 cr | 94.9% | ₹0 cr |
| 25 May '26 | 280.00 | 280.00 | 250.00 | 255.25 | −13.75 | −5.11% | 0.00 cr | 93.5% | ₹0 cr |
| 22 May '26 | 254.50 | 270.00 | 254.50 | 269.00 | −7.15 | −2.59% | 0.00 cr | 96.9% | ₹0 cr |
| 21 May '26 | 266.60 | 279.95 | 257.35 | 276.15 | +9.60 | +3.60% | 0.00 cr | 83.6% | ₹0 cr |
| 20 May '26 | 264.75 | 269.95 | 253.65 | 266.55 | +8.70 | +3.37% | 0.00 cr | 90.2% | ₹0 cr |
| 19 May '26 | 260.05 | 264.80 | 249.85 | 257.85 | −12.15 | −4.50% | 0.00 cr | 67.6% | ₹0 cr |
| 15 May '26 | 270.00 | 270.00 | 270.00 | 270.00 | −1.90 | −0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 14 May '26 | 266.10 | 272.00 | 266.10 | 271.90 | −2.35 | −0.86% | 0.00 cr | 50.0% | ₹0 cr |
| 13 May '26 | 273.00 | 274.30 | 273.00 | 274.25 | +4.25 | +1.57% | 0.00 cr | 84.6% | ₹0 cr |
| 12 May '26 | 266.00 | 270.00 | 266.00 | 270.00 | −8.85 | −3.17% | 0.00 cr | 100.0% | ₹0 cr |
| 11 May '26 | 279.00 | 282.00 | 275.00 | 278.85 | −0.15 | −0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 08 May '26 | 277.00 | 280.00 | 270.00 | 279.00 | +3.35 | +1.22% | 0.00 cr | 90.5% | ₹0 cr |
| 07 May '26 | 298.90 | 298.90 | 273.35 | 275.65 | +2.65 | +0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 May '26 | 280.00 | 280.00 | 273.00 | 273.00 | −7.00 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 05 May '26 | 284.05 | 284.05 | 280.00 | 280.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 May '26 | 282.95 | 282.95 | 271.50 | 280.00 | −2.95 | −1.04% | 0.00 cr | 95.7% | ₹0 cr |
| 30 Apr '26 | 293.20 | 300.00 | 275.30 | 282.95 | +16.35 | +6.13% | 0.00 cr | 91.6% | ₹0 cr |
| 29 Apr '26 | 284.00 | 284.00 | 266.00 | 266.60 | −17.40 | −6.13% | 0.00 cr | 99.6% | ₹0 cr |
| 28 Apr '26 | 283.95 | 284.00 | 272.00 | 284.00 | −4.00 | −1.39% | 0.00 cr | 86.2% | ₹0 cr |
| 27 Apr '26 | 275.00 | 288.00 | 270.00 | 288.00 | −1.85 | −0.64% | 0.00 cr | 97.8% | ₹0 cr |
| 24 Apr '26 | 287.80 | 290.05 | 268.50 | 289.85 | +3.45 | +1.20% | 0.00 cr | 80.5% | ₹0 cr |
| 23 Apr '26 | 264.00 | 286.40 | 264.00 | 286.40 | +6.40 | +2.29% | 0.00 cr | 99.7% | ₹0 cr |
| 22 Apr '26 | 268.30 | 280.00 | 262.10 | 280.00 | +11.75 | +4.38% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Apr '26 | 257.15 | 268.55 | 255.30 | 268.25 | −4.75 | −1.74% | 0.00 cr | 61.7% | ₹0 cr |
| 20 Apr '26 | 256.30 | 273.00 | 256.15 | 273.00 | +5.00 | +1.87% | 0.00 cr | 94.2% | ₹0 cr |
| 17 Apr '26 | 268.55 | 268.55 | 252.65 | 268.00 | +10.05 | +3.90% | 0.00 cr | 99.9% | ₹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.
