End-of-day pricesas of 2026-08-25Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 25 Aug '26 | 190.05 | 195.95 | 190.00 | 195.95 | −5.65 | −2.80% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Aug '26 | 195.00 | 201.60 | 195.00 | 201.60 | +2.80 | +1.41% | 0.00 cr | 50.0% | ₹0 cr |
| 14 Aug '26 | 198.80 | 198.80 | 198.80 | 198.80 | +8.80 | +4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 190.00 | 190.00 | 190.00 | 190.00 | −5.00 | −2.56% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 195.00 | 195.00 | 195.00 | 195.00 | −5.50 | −2.74% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 200.00 | 201.00 | 200.00 | 200.50 | −2.55 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 221.00 | 221.00 | 200.00 | 203.05 | −30.95 | −13.23% | 0.00 cr | 85.7% | ₹0 cr |
| 06 Aug '26 | 239.80 | 249.00 | 234.00 | 234.00 | +0.00 | +0.00% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 234.00 | 234.00 | 234.00 | 234.00 | −0.35 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 228.90 | 234.35 | 228.90 | 234.35 | +5.45 | +2.38% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 225.00 | 228.90 | 225.00 | 228.90 | +5.45 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 220.00 | 223.45 | 220.00 | 223.45 | −1.55 | −0.69% | 0.00 cr | 60.0% | ₹0 cr |
| 28 Jul '26 | 225.00 | 225.00 | 225.00 | 225.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 225.00 | 225.00 | 225.00 | 225.00 | −2.00 | −0.88% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 227.00 | 227.00 | 227.00 | 227.00 | −13.00 | −5.42% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 239.80 | 245.00 | 239.80 | 240.00 | +14.00 | +6.19% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 230.00 | 230.00 | 226.00 | 226.00 | +1.75 | +0.78% | 0.00 cr | 75.0% | ₹0 cr |
| 15 Jul '26 | 221.95 | 225.00 | 219.50 | 224.25 | +14.20 | +6.76% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 221.95 | 221.95 | 210.05 | 210.05 | +4.75 | +2.31% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Jul '26 | 220.00 | 223.00 | 205.05 | 205.30 | −24.70 | −10.74% | 0.00 cr | 80.0% | ₹0 cr |
| 10 Jul '26 | 234.00 | 234.00 | 230.00 | 230.00 | +12.00 | +5.50% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 218.00 | 218.00 | 218.00 | 218.00 | +3.00 | +1.40% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 215.00 | 215.00 | 215.00 | 215.00 | −10.00 | −4.44% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 175.00 | 230.00 | 175.00 | 225.00 | +9.00 | +4.17% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 216.00 | 216.00 | 216.00 | 216.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 216.00 | 216.00 | 216.00 | 216.00 | +5.90 | +2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 220.00 | 220.00 | 210.10 | 210.10 | −24.20 | −10.33% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 230.00 | 234.30 | 216.10 | 234.30 | −2.40 | −1.01% | 0.00 cr | 40.0% | ₹0 cr |
| 23 Jun '26 | 236.70 | 236.70 | 236.70 | 236.70 | +1.70 | +0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 235.00 | 235.00 | 235.00 | 235.00 | +5.00 | +2.17% | 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.
