1,183.00
-7(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,190 | 1,183 | 1,183 | 1,190.6 | 1,175 | 9,006 |
| February 19, 2026 | 1,192 | 1,190 | 1,190 | 1,204 | 1,182 | 9,814 |
| February 18, 2026 | 1,197 | 1,196.5 | 1,196.5 | 1,205.2 | 1,186.1 | 9,432 |
| February 17, 2026 | 1,173 | 1,199.3 | 1,199.3 | 1,204.9 | 1,170 | 12,360 |
| February 16, 2026 | 1,187.4 | 1,172.9 | 1,172.9 | 1,189.8 | 1,168 | 16,384 |
| February 13, 2026 | 1,200 | 1,191.6 | 1,191.6 | 1,206.8 | 1,182.1 | 24,337 |
| February 12, 2026 | 1,217 | 1,208.6 | 1,208.6 | 1,218.7 | 1,202 | 22,006 |
| February 11, 2026 | 1,233 | 1,216 | 1,216 | 1,238.7 | 1,212 | 15,618 |
| February 10, 2026 | 1,210 | 1,233 | 1,233 | 1,249 | 1,205.7 | 27,156 |
| February 09, 2026 | 1,252.8 | 1,211.7 | 1,211.7 | 1,267.5 | 1,201 | 80,558 |
| February 06, 2026 | 1,306.6 | 1,274.2 | 1,274.2 | 1,307.8 | 1,260 | 44,300 |
| February 05, 2026 | 1,377.5 | 1,365.3 | 1,320.3 | 1,382.5 | 1,360 | 83,054 |
| February 04, 2026 | 1,399.9 | 1,377.5 | 1,377.5 | 1,399.9 | 1,360.2 | 62,960 |
| February 03, 2026 | 1,340 | 1,357.4 | 1,357.4 | 1,360 | 1,317.9 | 50,010 |
| February 02, 2026 | 1,333 | 1,316.3 | 1,316.3 | 1,339 | 1,307 | 24,201 |
| February 01, 2026 | 1,302.1 | 1,321.6 | 1,321.6 | 1,328 | 1,299 | 19,886 |
| January 30, 2026 | 1,299 | 1,289.3 | 1,289.3 | 1,299 | 1,267.2 | 37,724 |
| January 29, 2026 | 1,349 | 1,320.3 | 1,320.3 | 1,349.9 | 1,312.5 | 12,222 |
| January 28, 2026 | 1,310 | 1,330.2 | 1,330.2 | 1,335 | 1,309.8 | 10,596 |
| January 27, 2026 | 1,319.5 | 1,308.5 | 1,308.5 | 1,323.3 | 1,305 | 7,143 |
| January 23, 2026 | 1,336 | 1,318.2 | 1,318.2 | 1,347.9 | 1,314 | 6,248 |
| January 22, 2026 | 1,335.1 | 1,336.8 | 1,336.8 | 1,351 | 1,321 | 7,170 |
| January 21, 2026 | 1,323 | 1,340.7 | 1,340.7 | 1,345 | 1,300 | 15,948 |
| January 20, 2026 | 1,349.4 | 1,333.8 | 1,333.8 | 1,350 | 1,317 | 20,069 |
| January 19, 2026 | 1,359.3 | 1,348.2 | 1,348.2 | 1,377 | 1,342 | 18,884 |
| January 16, 2026 | 1,345 | 1,352.2 | 1,352.2 | 1,371.5 | 1,337.9 | 22,592 |
| January 14, 2026 | 1,310.5 | 1,342 | 1,342 | 1,350 | 1,303.9 | 18,213 |
| January 13, 2026 | 1,306.5 | 1,310.5 | 1,310.5 | 1,322.8 | 1,300 | 6,485 |
| January 12, 2026 | 1,310 | 1,306 | 1,306 | 1,319.4 | 1,280 | 11,447 |
| January 09, 2026 | 1,333.8 | 1,312.8 | 1,312.8 | 1,333.8 | 1,308 | 6,559 |
| January 08, 2026 | 1,327.9 | 1,326.8 | 1,326.8 | 1,338.4 | 1,317.2 | 14,094 |
| January 07, 2026 | 1,310.3 | 1,328 | 1,328 | 1,339 | 1,310.3 | 12,376 |
| January 06, 2026 | 1,311.9 | 1,309.2 | 1,309.2 | 1,315.2 | 1,304.2 | 7,200 |
| January 05, 2026 | 1,313 | 1,311.9 | 1,311.9 | 1,317 | 1,301.2 | 6,937 |
| January 02, 2026 | 1,305.1 | 1,309.2 | 1,309.2 | 1,318.9 | 1,303 | 15,842 |
| January 01, 2026 | 1,309.5 | 1,309.3 | 1,309.3 | 1,321.3 | 1,303 | 16,334 |
| December 31, 2025 | 1,320 | 1,308.6 | 1,308.6 | 1,320 | 1,301.5 | 10,622 |
| December 30, 2025 | 1,314.7 | 1,315.6 | 1,315.6 | 1,323 | 1,308 | 85,303 |
| December 29, 2025 | 1,304 | 1,310.5 | 1,310.5 | 1,317 | 1,299.9 | 9,325 |
| December 26, 2025 | 1,309 | 1,303.7 | 1,303.7 | 1,313.8 | 1,290.1 | 19,391 |
| December 24, 2025 | 1,303.1 | 1,299 | 1,299 | 1,308 | 1,296 | 19,796 |
| December 23, 2025 | 1,330.1 | 1,300.5 | 1,300.5 | 1,342 | 1,293.4 | 162,551 |
| December 22, 2025 | 1,321.8 | 1,330.1 | 1,330.1 | 1,333 | 1,317.8 | 63,046 |
| December 19, 2025 | 1,312 | 1,314.9 | 1,314.9 | 1,317.3 | 1,298.7 | 8,269 |
| December 18, 2025 | 1,305.1 | 1,312 | 1,312 | 1,315 | 1,300.6 | 6,578 |
| December 17, 2025 | 1,317.4 | 1,310.2 | 1,310.2 | 1,317.4 | 1,309 | 5,389 |
| December 16, 2025 | 1,297.2 | 1,311.7 | 1,311.7 | 1,315.8 | 1,296.1 | 7,897 |
| December 15, 2025 | 1,309.8 | 1,302.7 | 1,302.7 | 1,316.7 | 1,299 | 43,785 |
| December 12, 2025 | 1,309.4 | 1,309.8 | 1,309.8 | 1,314.9 | 1,292.1 | 5,920 |
| December 11, 2025 | 1,283 | 1,302.5 | 1,302.5 | 1,308.7 | 1,280 | 5,184 |
| December 10, 2025 | 1,305 | 1,285.8 | 1,285.8 | 1,308 | 1,280 | 15,329 |
| December 09, 2025 | 1,275 | 1,303.6 | 1,303.6 | 1,320 | 1,270.1 | 13,296 |
| December 08, 2025 | 1,319.9 | 1,291.5 | 1,291.5 | 1,319.9 | 1,287.5 | 16,628 |
| December 05, 2025 | 1,325.4 | 1,319.9 | 1,319.9 | 1,325.4 | 1,310 | 4,475 |
| December 04, 2025 | 1,324 | 1,325.4 | 1,325.4 | 1,329.9 | 1,307 | 5,450 |
| December 03, 2025 | 1,325 | 1,316.6 | 1,316.6 | 1,330 | 1,310 | 6,198 |
| December 02, 2025 | 1,286.1 | 1,317.8 | 1,317.8 | 1,320 | 1,283.8 | 17,211 |
| December 01, 2025 | 1,299 | 1,286.1 | 1,286.1 | 1,300 | 1,282.1 | 8,723 |
| November 28, 2025 | 1,299 | 1,295.8 | 1,295.8 | 1,299.6 | 1,289 | 5,360 |
| November 27, 2025 | 1,284.8 | 1,292.8 | 1,292.8 | 1,300 | 1,284.8 | 9,362 |