1,280.00
-9(-0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,281 | 1,280 | 1,280 | 1,290.2 | 1,265.1 | 160,888 |
| February 19, 2026 | 1,310 | 1,289 | 1,289 | 1,311 | 1,281 | 86,206 |
| February 18, 2026 | 1,308 | 1,305.6 | 1,305.6 | 1,322.9 | 1,299 | 58,312 |
| February 17, 2026 | 1,296.2 | 1,302.6 | 1,302.6 | 1,315.6 | 1,293 | 55,707 |
| February 16, 2026 | 1,272.7 | 1,296.2 | 1,296.2 | 1,299.3 | 1,266.6 | 112,871 |
| February 13, 2026 | 1,300.5 | 1,286.6 | 1,286.6 | 1,303.6 | 1,264.1 | 399,683 |
| February 12, 2026 | 1,309.9 | 1,308.5 | 1,308.5 | 1,320 | 1,294.1 | 246,271 |
| February 11, 2026 | 1,345.1 | 1,309.9 | 1,309.9 | 1,351.4 | 1,296 | 362,229 |
| February 10, 2026 | 1,341 | 1,343.1 | 1,343.1 | 1,354.6 | 1,321.5 | 161,238 |
| February 09, 2026 | 1,305.2 | 1,328 | 1,328 | 1,338 | 1,282.5 | 256,383 |
| February 06, 2026 | 1,380 | 1,301.4 | 1,301.4 | 1,388.2 | 1,277.1 | 1.09M |
| February 05, 2026 | 1,427.9 | 1,379.5 | 1,379.5 | 1,430 | 1,375 | 134,570 |
| February 04, 2026 | 1,429.4 | 1,420.2 | 1,420.2 | 1,433.2 | 1,412.4 | 84,260 |
| February 03, 2026 | 1,459.9 | 1,429.4 | 1,429.4 | 1,500 | 1,411 | 529,883 |
| February 02, 2026 | 1,433.8 | 1,447.8 | 1,447.8 | 1,465.8 | 1,410 | 91,461 |
| February 01, 2026 | 1,457.1 | 1,447 | 1,447 | 1,475.9 | 1,436.6 | 42,601 |
| January 30, 2026 | 1,457.1 | 1,461.3 | 1,461.3 | 1,486.8 | 1,429.5 | 152,446 |
| January 29, 2026 | 1,485.1 | 1,463.2 | 1,463.2 | 1,485.1 | 1,456.6 | 52,133 |
| January 28, 2026 | 1,470 | 1,493 | 1,493 | 1,520 | 1,448 | 122,548 |
| January 27, 2026 | 1,474.9 | 1,485.6 | 1,485.6 | 1,500.8 | 1,474.9 | 178,590 |
| January 23, 2026 | 1,463 | 1,479.5 | 1,479.5 | 1,512.8 | 1,453.5 | 227,651 |
| January 22, 2026 | 1,388.1 | 1,462.8 | 1,462.8 | 1,465 | 1,388.1 | 202,169 |
| January 21, 2026 | 1,374 | 1,388.1 | 1,388.1 | 1,407 | 1,351.1 | 398,120 |
| January 20, 2026 | 1,413.6 | 1,384.7 | 1,384.7 | 1,413.7 | 1,377.5 | 194,013 |
| January 19, 2026 | 1,425 | 1,413.7 | 1,413.7 | 1,430.4 | 1,405 | 84,490 |
| January 16, 2026 | 1,460 | 1,435.6 | 1,435.6 | 1,467 | 1,424.7 | 214,173 |
| January 14, 2026 | 1,434 | 1,443.6 | 1,443.6 | 1,472.2 | 1,434 | 2.52M |
| January 13, 2026 | 1,460 | 1,447 | 1,447 | 1,460 | 1,435 | 56,660 |
| January 12, 2026 | 1,435 | 1,451.8 | 1,451.8 | 1,460.4 | 1,415 | 232,305 |
| January 09, 2026 | 1,460.1 | 1,449.4 | 1,449.4 | 1,462.1 | 1,423.5 | 143,029 |
| January 08, 2026 | 1,470.2 | 1,459.9 | 1,459.9 | 1,479.6 | 1,441.8 | 107,214 |
| January 07, 2026 | 1,458 | 1,467.2 | 1,467.2 | 1,472.5 | 1,449 | 71,630 |
| January 06, 2026 | 1,440.1 | 1,462.3 | 1,462.3 | 1,467 | 1,428.2 | 129,169 |
| January 05, 2026 | 1,443.9 | 1,439.9 | 1,439.9 | 1,448 | 1,433.1 | 97,274 |
| January 02, 2026 | 1,451 | 1,443.4 | 1,443.4 | 1,459.7 | 1,418.1 | 383,144 |
| January 01, 2026 | 1,464 | 1,459.2 | 1,459.2 | 1,471.2 | 1,455.7 | 31,363 |
| December 31, 2025 | 1,469 | 1,464 | 1,464 | 1,477.2 | 1,456.1 | 274,382 |
| December 30, 2025 | 1,475 | 1,466 | 1,466 | 1,481.7 | 1,455.7 | 141,041 |
| December 29, 2025 | 1,478.1 | 1,478 | 1,478 | 1,487 | 1,454.5 | 134,384 |
| December 26, 2025 | 1,520 | 1,480.3 | 1,480.3 | 1,520 | 1,475.3 | 99,353 |
| December 24, 2025 | 1,490.8 | 1,511.8 | 1,511.8 | 1,517.8 | 1,471.3 | 135,273 |
| December 23, 2025 | 1,465.5 | 1,483 | 1,483 | 1,491.9 | 1,456 | 293,162 |
| December 22, 2025 | 1,458.3 | 1,457.8 | 1,457.8 | 1,473 | 1,450.8 | 181,648 |
| December 19, 2025 | 1,458.9 | 1,458.2 | 1,458.2 | 1,467.4 | 1,435 | 237,821 |
| December 18, 2025 | 1,472.1 | 1,455.7 | 1,455.7 | 1,472.1 | 1,447 | 136,952 |
| December 17, 2025 | 1,488 | 1,472.3 | 1,472.3 | 1,492.7 | 1,457.5 | 559,432 |
| December 16, 2025 | 1,540 | 1,487 | 1,487 | 1,540.1 | 1,468 | 311,486 |
| December 15, 2025 | 1,568.8 | 1,549.1 | 1,549.1 | 1,568.8 | 1,534 | 90,878 |
| December 12, 2025 | 1,559 | 1,569.2 | 1,569.2 | 1,574.9 | 1,545.5 | 248,243 |
| December 11, 2025 | 1,527.5 | 1,558.2 | 1,558.2 | 1,567.7 | 1,513.2 | 67,202 |
| December 10, 2025 | 1,549.8 | 1,540 | 1,540 | 1,555 | 1,514.1 | 104,635 |
| December 09, 2025 | 1,496.5 | 1,549.8 | 1,549.8 | 1,554.1 | 1,482.3 | 149,135 |
| December 08, 2025 | 1,500 | 1,496.5 | 1,496.5 | 1,502 | 1,478.6 | 253,393 |
| December 05, 2025 | 1,486.5 | 1,497.1 | 1,497.1 | 1,510 | 1,450 | 526,963 |
| December 04, 2025 | 1,467.9 | 1,482.1 | 1,482.1 | 1,497.8 | 1,460 | 812,839 |
| December 03, 2025 | 1,515 | 1,465.7 | 1,465.7 | 1,519 | 1,457 | 264,340 |
| December 02, 2025 | 1,516.3 | 1,514.8 | 1,514.8 | 1,524.9 | 1,502.5 | 122,733 |
| December 01, 2025 | 1,555.8 | 1,516.3 | 1,516.3 | 1,558 | 1,512.9 | 250,018 |
| November 28, 2025 | 1,582.7 | 1,546.5 | 1,546.5 | 1,582.7 | 1,543.9 | 160,540 |
| November 27, 2025 | 1,595 | 1,576.6 | 1,576.6 | 1,604.5 | 1,573 | 200,177 |