1,278.20
-59.6(-4.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,329.1 | 1,285 | 1,285 | 1,329.1 | 1,278.2 | 154,528 |
| February 19, 2026 | 1,296 | 1,337.8 | 1,337.8 | 1,355.1 | 1,275 | 282,280 |
| February 18, 2026 | 1,268.3 | 1,290.2 | 1,290.2 | 1,294.1 | 1,262 | 136,783 |
| February 17, 2026 | 1,250 | 1,262 | 1,262 | 1,270 | 1,241 | 386,326 |
| February 16, 2026 | 1,315 | 1,249.7 | 1,249.7 | 1,325.5 | 1,234.1 | 336,578 |
| February 13, 2026 | 1,368.2 | 1,336.4 | 1,336.4 | 1,368.2 | 1,331.1 | 183,441 |
| February 12, 2026 | 1,362.8 | 1,368.2 | 1,368.2 | 1,407 | 1,344.1 | 491,326 |
| February 11, 2026 | 1,323.9 | 1,362.8 | 1,362.8 | 1,379.9 | 1,311.1 | 220,000 |
| February 10, 2026 | 1,333.9 | 1,311.3 | 1,311.3 | 1,345.7 | 1,301.4 | 225,350 |
| February 09, 2026 | 1,315.3 | 1,319.2 | 1,319.2 | 1,345 | 1,312.2 | 115,710 |
| February 06, 2026 | 1,310.5 | 1,315.3 | 1,315.3 | 1,354.2 | 1,288.4 | 361,157 |
| February 05, 2026 | 1,255 | 1,306.1 | 1,306.1 | 1,315.1 | 1,251 | 268,613 |
| February 04, 2026 | 1,289.7 | 1,257.1 | 1,257.1 | 1,289.7 | 1,241 | 129,031 |
| February 03, 2026 | 1,256.4 | 1,255.7 | 1,255.7 | 1,289 | 1,226 | 726,321 |
| February 02, 2026 | 1,223 | 1,229.3 | 1,229.3 | 1,235 | 1,211.1 | 64,046 |
| February 01, 2026 | 1,245.3 | 1,223.5 | 1,223.5 | 1,259.2 | 1,221 | 64,733 |
| January 30, 2026 | 1,211.8 | 1,245.3 | 1,245.3 | 1,253 | 1,210.1 | 440,588 |
| January 29, 2026 | 1,220.8 | 1,217 | 1,217 | 1,231.4 | 1,211.2 | 85,829 |
| January 28, 2026 | 1,213.1 | 1,220.8 | 1,220.8 | 1,232.4 | 1,208 | 151,633 |
| January 27, 2026 | 1,230.2 | 1,219.1 | 1,219.1 | 1,230.6 | 1,204.2 | 112,229 |
| January 23, 2026 | 1,239.5 | 1,230.2 | 1,230.2 | 1,277 | 1,204.3 | 191,651 |
| January 22, 2026 | 1,227 | 1,239.5 | 1,239.5 | 1,253.1 | 1,210 | 125,550 |
| January 21, 2026 | 1,270 | 1,221 | 1,221 | 1,270 | 1,201.3 | 242,795 |
| January 20, 2026 | 1,295.6 | 1,272.2 | 1,272.2 | 1,296 | 1,227 | 469,458 |
| January 19, 2026 | 1,316.2 | 1,306.4 | 1,306.4 | 1,328.5 | 1,284 | 281,861 |
| January 16, 2026 | 1,319.2 | 1,316.2 | 1,316.2 | 1,327 | 1,310 | 387,809 |
| January 14, 2026 | 1,337.2 | 1,321.3 | 1,321.3 | 1,339.9 | 1,315.9 | 310,936 |
| January 13, 2026 | 1,318.9 | 1,337.7 | 1,337.7 | 1,342.5 | 1,315 | 349,928 |
| January 12, 2026 | 1,309.9 | 1,312.9 | 1,312.9 | 1,318 | 1,300.1 | 403,636 |
| January 09, 2026 | 1,315 | 1,309.7 | 1,309.7 | 1,321.3 | 1,285 | 562,857 |
| January 08, 2026 | 1,335 | 1,319.9 | 1,319.9 | 1,339.2 | 1,311.5 | 378,775 |
| January 07, 2026 | 1,363.6 | 1,338.8 | 1,338.8 | 1,363.6 | 1,323.9 | 404,760 |
| January 06, 2026 | 1,319 | 1,354.8 | 1,354.8 | 1,374.8 | 1,318.8 | 391,246 |
| January 05, 2026 | 1,333.8 | 1,328.4 | 1,328.4 | 1,334 | 1,318 | 169,655 |
| January 02, 2026 | 1,326 | 1,325.3 | 1,325.3 | 1,330 | 1,311.2 | 274,553 |
| January 01, 2026 | 1,321 | 1,326.5 | 1,326.5 | 1,330 | 1,310.2 | 408,658 |
| December 31, 2025 | 1,314.2 | 1,318.9 | 1,318.9 | 1,327.2 | 1,313.3 | 252,580 |
| December 30, 2025 | 1,310 | 1,314.2 | 1,314.2 | 1,320.5 | 1,303.3 | 329,330 |
| December 29, 2025 | 1,320.8 | 1,312.1 | 1,312.1 | 1,328.9 | 1,308 | 323,959 |
| December 26, 2025 | 1,329.2 | 1,320.8 | 1,320.8 | 1,329.2 | 1,308.6 | 379,653 |
| December 24, 2025 | 1,312 | 1,321 | 1,321 | 1,340 | 1,307.1 | 356,028 |
| December 23, 2025 | 1,322 | 1,332.4 | 1,332.4 | 1,342 | 1,315.2 | 311,692 |
| December 22, 2025 | 1,333.4 | 1,341.8 | 1,341.8 | 1,346 | 1,307.2 | 415,666 |
| December 19, 2025 | 1,303 | 1,333.4 | 1,333.4 | 1,342.1 | 1,298.7 | 360,016 |
| December 18, 2025 | 1,328 | 1,320.3 | 1,320.3 | 1,334.8 | 1,318 | 318,665 |
| December 17, 2025 | 1,316.2 | 1,323.6 | 1,323.6 | 1,330.5 | 1,315.2 | 363,767 |
| December 16, 2025 | 1,330 | 1,320.5 | 1,320.5 | 1,330 | 1,295.6 | 405,054 |
| December 15, 2025 | 1,312.7 | 1,323.2 | 1,323.2 | 1,327 | 1,284.5 | 617,362 |
| December 12, 2025 | 1,285 | 1,307.3 | 1,307.3 | 1,321 | 1,277.1 | 476,468 |
| December 11, 2025 | 1,298 | 1,279 | 1,279 | 1,303.1 | 1,273.2 | 361,708 |
| December 10, 2025 | 1,306.1 | 1,297.9 | 1,297.9 | 1,335.1 | 1,288.9 | 775,060 |
| December 09, 2025 | 1,235 | 1,294.6 | 1,294.6 | 1,309.3 | 1,224.2 | 560,297 |
| December 08, 2025 | 1,255 | 1,241.3 | 1,241.3 | 1,261.3 | 1,235.6 | 281,648 |
| December 05, 2025 | 1,251.4 | 1,261.4 | 1,261.4 | 1,270 | 1,238 | 388,781 |
| December 04, 2025 | 1,255.2 | 1,251.4 | 1,251.4 | 1,272 | 1,230 | 435,847 |
| December 03, 2025 | 1,212 | 1,253.9 | 1,253.9 | 1,263 | 1,205.1 | 565,900 |
| December 02, 2025 | 1,231.2 | 1,210.2 | 1,210.2 | 1,231.2 | 1,203.1 | 427,131 |
| December 01, 2025 | 1,225.7 | 1,231.4 | 1,231.4 | 1,249.8 | 1,210 | 441,601 |
| November 28, 2025 | 1,215 | 1,221.7 | 1,221.7 | 1,230.9 | 1,195 | 231,508 |
| November 27, 2025 | 1,244 | 1,215.8 | 1,215.8 | 1,244 | 1,208 | 133,829 |