1,516.60
-3.9(-0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,530 | 1,516.6 | 1,516.6 | 1,531.4 | 1,507 | 21,946 |
| February 19, 2026 | 1,531.2 | 1,520.5 | 1,520.5 | 1,535.5 | 1,515.7 | 17,876 |
| February 18, 2026 | 1,552.8 | 1,531.2 | 1,531.2 | 1,552.8 | 1,525 | 20,730 |
| February 17, 2026 | 1,531 | 1,545.1 | 1,545.1 | 1,568 | 1,515.9 | 28,644 |
| February 16, 2026 | 1,522.9 | 1,531 | 1,531 | 1,535.7 | 1,512.9 | 21,901 |
| February 13, 2026 | 1,520 | 1,522.9 | 1,522.9 | 1,533.4 | 1,510.3 | 24,546 |
| February 12, 2026 | 1,572.8 | 1,537.8 | 1,537.8 | 1,573.9 | 1,525 | 38,263 |
| February 11, 2026 | 1,585.7 | 1,576.4 | 1,576.4 | 1,585.7 | 1,560.3 | 17,436 |
| February 10, 2026 | 1,571.3 | 1,585.7 | 1,585.7 | 1,593 | 1,565 | 30,532 |
| February 09, 2026 | 1,547.2 | 1,571.3 | 1,571.3 | 1,576 | 1,544.7 | 37,564 |
| February 06, 2026 | 1,554 | 1,534.7 | 1,534.7 | 1,554 | 1,526.2 | 36,062 |
| February 05, 2026 | 1,580 | 1,554.4 | 1,554.4 | 1,580 | 1,538 | 34,820 |
| February 04, 2026 | 1,579.3 | 1,580 | 1,580 | 1,600.3 | 1,565 | 35,620 |
| February 03, 2026 | 1,654 | 1,618.8 | 1,618.8 | 1,654 | 1,560 | 150,087 |
| February 02, 2026 | 1,539.8 | 1,555.9 | 1,555.9 | 1,564 | 1,521.9 | 35,448 |
| February 01, 2026 | 1,560 | 1,545.4 | 1,545.4 | 1,576.2 | 1,540 | 19,487 |
| January 30, 2026 | 1,548 | 1,570.6 | 1,570.6 | 1,594.9 | 1,529 | 52,079 |
| January 29, 2026 | 1,581.7 | 1,551.1 | 1,551.1 | 1,581.8 | 1,540 | 33,107 |
| January 28, 2026 | 1,565 | 1,581.7 | 1,581.7 | 1,598.9 | 1,565 | 34,482 |
| January 27, 2026 | 1,562.3 | 1,560.4 | 1,560.4 | 1,587.6 | 1,528 | 50,898 |
| January 23, 2026 | 1,585.4 | 1,562.3 | 1,562.3 | 1,597.9 | 1,555 | 28,053 |
| January 22, 2026 | 1,604 | 1,597.8 | 1,597.8 | 1,615.9 | 1,580 | 44,511 |
| January 21, 2026 | 1,549.9 | 1,593.3 | 1,593.3 | 1,625.1 | 1,533.7 | 298,433 |
| January 20, 2026 | 1,575.1 | 1,546.7 | 1,546.7 | 1,593.7 | 1,527.6 | 72,570 |
| January 19, 2026 | 1,581 | 1,599.9 | 1,599.9 | 1,620 | 1,557.9 | 60,223 |
| January 16, 2026 | 1,635.2 | 1,595.2 | 1,595.2 | 1,644.2 | 1,585 | 83,786 |
| January 14, 2026 | 1,585.3 | 1,644.5 | 1,644.5 | 1,668.7 | 1,569.3 | 270,533 |
| January 13, 2026 | 1,548.9 | 1,610.9 | 1,610.9 | 1,645.1 | 1,531.5 | 501,818 |
| January 12, 2026 | 1,539.4 | 1,548 | 1,548 | 1,564.8 | 1,506.7 | 90,928 |
| January 09, 2026 | 1,594.1 | 1,557.6 | 1,557.6 | 1,594.1 | 1,536.5 | 165,597 |
| January 08, 2026 | 1,546.9 | 1,607.5 | 1,607.5 | 1,662 | 1,544.7 | 2.43M |
| January 07, 2026 | 1,555 | 1,538.3 | 1,538.3 | 1,568 | 1,533 | 39,279 |
| January 06, 2026 | 1,582.1 | 1,550.9 | 1,550.9 | 1,585.1 | 1,543.3 | 36,915 |
| January 05, 2026 | 1,607.1 | 1,576.6 | 1,576.6 | 1,635 | 1,566.1 | 43,831 |
| January 02, 2026 | 1,615 | 1,607.1 | 1,607.1 | 1,620 | 1,600.9 | 25,638 |
| January 01, 2026 | 1,596.1 | 1,618.4 | 1,618.4 | 1,630.1 | 1,596.1 | 30,970 |
| December 31, 2025 | 1,562 | 1,596.1 | 1,596.1 | 1,636 | 1,560.3 | 88,710 |
| December 30, 2025 | 1,586.9 | 1,557.8 | 1,557.8 | 1,591.7 | 1,555 | 25,807 |
| December 29, 2025 | 1,580 | 1,586.9 | 1,586.9 | 1,597.4 | 1,571 | 19,223 |
| December 26, 2025 | 1,605 | 1,581.2 | 1,581.2 | 1,605 | 1,580 | 28,223 |
| December 24, 2025 | 1,608 | 1,603.4 | 1,603.4 | 1,637.1 | 1,590 | 25,942 |
| December 23, 2025 | 1,619.5 | 1,611.6 | 1,611.6 | 1,624.5 | 1,604 | 13,938 |
| December 22, 2025 | 1,608.7 | 1,610.3 | 1,610.3 | 1,627.8 | 1,602 | 21,204 |
| December 19, 2025 | 1,567.4 | 1,608.7 | 1,608.7 | 1,618.5 | 1,567.4 | 23,243 |
| December 18, 2025 | 1,579 | 1,567.4 | 1,567.4 | 1,579.1 | 1,551 | 18,311 |
| December 17, 2025 | 1,598 | 1,579.6 | 1,579.6 | 1,599.4 | 1,572 | 28,172 |
| December 16, 2025 | 1,607 | 1,589.1 | 1,589.1 | 1,625 | 1,580.2 | 21,720 |
| December 15, 2025 | 1,590 | 1,614.2 | 1,614.2 | 1,621.1 | 1,585 | 24,144 |
| December 12, 2025 | 1,604.4 | 1,596.2 | 1,596.2 | 1,627.8 | 1,589.9 | 21,654 |
| December 11, 2025 | 1,629.9 | 1,604.8 | 1,604.8 | 1,629.9 | 1,596.9 | 15,909 |
| December 10, 2025 | 1,614.9 | 1,624.2 | 1,624.2 | 1,666.6 | 1,598.5 | 39,554 |
| December 09, 2025 | 1,591.1 | 1,614.9 | 1,614.9 | 1,623.9 | 1,584.5 | 18,431 |
| December 08, 2025 | 1,634.8 | 1,607 | 1,607 | 1,637.6 | 1,590 | 23,131 |
| December 05, 2025 | 1,653 | 1,637.4 | 1,637.4 | 1,661.3 | 1,625 | 20,193 |
| December 04, 2025 | 1,651.7 | 1,658.4 | 1,658.4 | 1,674.7 | 1,640.1 | 18,366 |
| December 03, 2025 | 1,661.2 | 1,658.4 | 1,658.4 | 1,674.3 | 1,645.6 | 14,568 |
| December 02, 2025 | 1,669.6 | 1,663.2 | 1,663.2 | 1,673.3 | 1,649.9 | 19,798 |
| December 01, 2025 | 1,685 | 1,669.6 | 1,669.6 | 1,695.2 | 1,664.4 | 26,357 |
| November 28, 2025 | 1,701.8 | 1,680.5 | 1,680.5 | 1,703.5 | 1,676 | 18,263 |
| November 27, 2025 | 1,723.6 | 1,701.8 | 1,701.8 | 1,727.1 | 1,690.1 | 17,687 |