End-of-day pricesas of 2026-06-24Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 24 Jun '26 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 1,169.00 | 1,170.00 | 1,169.00 | 1,170.00 | +0.05 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 1,178.00 | 1,180.00 | 1,169.95 | 1,169.95 | −6.05 | −0.51% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | −24.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 1,160.00 | 1,200.00 | 1,160.00 | 1,200.00 | +22.00 | +1.87% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jun '26 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jun '26 | 1,200.00 | 1,200.00 | 1,178.00 | 1,178.00 | +1.50 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Jun '26 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | −24.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jun '26 | 1,200.50 | 1,227.00 | 1,200.50 | 1,200.50 | −24.50 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | −25.00 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 May '26 | 1,233.00 | 1,258.50 | 1,233.00 | 1,250.00 | +16.10 | +1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 22 May '26 | 1,232.90 | 1,233.90 | 1,232.90 | 1,233.90 | +24.15 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 May '26 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | +23.70 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 May '26 | 1,186.05 | 1,186.05 | 1,186.05 | 1,186.05 | +23.25 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 May '26 | 1,162.80 | 1,162.80 | 1,162.80 | 1,162.80 | +22.80 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 May '26 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | +6.30 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 14 May '26 | 1,132.95 | 1,133.70 | 1,089.35 | 1,133.70 | +22.15 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 May '26 | 1,113.85 | 1,113.85 | 1,070.25 | 1,111.55 | +19.50 | +1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 12 May '26 | 1,092.05 | 1,092.05 | 1,092.05 | 1,092.05 | +21.40 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 May '26 | 1,070.65 | 1,070.65 | 1,070.65 | 1,070.65 | +20.95 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 May '26 | 1,049.70 | 1,049.70 | 1,049.70 | 1,049.70 | +20.55 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 May '26 | 1,029.15 | 1,029.15 | 1,029.15 | 1,029.15 | +20.15 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 May '26 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | +19.75 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 May '26 | 989.25 | 989.25 | 989.25 | 989.25 | +19.35 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 May '26 | 969.90 | 969.90 | 969.90 | 969.90 | +19.00 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Apr '26 | 950.90 | 950.90 | 950.90 | 950.90 | +18.60 | +2.00% | 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.
