2,187.50
-15.5(-0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,203 | 2,187.5 | 2,187.5 | 2,231.7 | 2,177.4 | 390,445 |
| February 19, 2026 | 2,250 | 2,203 | 2,203 | 2,259.9 | 2,185.2 | 268,013 |
| February 18, 2026 | 2,243.2 | 2,243.9 | 2,243.9 | 2,267.7 | 2,231.7 | 496,080 |
| February 17, 2026 | 2,217.4 | 2,224.5 | 2,224.5 | 2,237.8 | 2,204.5 | 914,789 |
| February 16, 2026 | 2,245.9 | 2,217.4 | 2,217.4 | 2,268.6 | 2,199 | 713,152 |
| February 13, 2026 | 2,272.4 | 2,245.9 | 2,245.9 | 2,272.8 | 2,237.8 | 374,996 |
| February 12, 2026 | 2,293.3 | 2,272.9 | 2,272.9 | 2,301.4 | 2,259 | 2.14M |
| February 11, 2026 | 2,238 | 2,280.8 | 2,280.8 | 2,283.5 | 2,230 | 668,687 |
| February 10, 2026 | 2,249 | 2,238.7 | 2,238.7 | 2,259.9 | 2,222.4 | 962,456 |
| February 09, 2026 | 2,220 | 2,234.6 | 2,234.6 | 2,244.2 | 2,204 | 974,447 |
| February 06, 2026 | 2,182.1 | 2,198 | 2,198 | 2,207.1 | 2,165 | 1.58M |
| February 05, 2026 | 2,181 | 2,182.1 | 2,182.1 | 2,196.4 | 2,154.9 | 1.04M |
| February 04, 2026 | 2,140.5 | 2,174.2 | 2,174.2 | 2,187.4 | 2,117.6 | 1.13M |
| February 03, 2026 | 2,195.9 | 2,137.5 | 2,137.5 | 2,195.9 | 2,107.6 | 1.27M |
| February 02, 2026 | 2,064 | 2,079.3 | 2,079.3 | 2,089.9 | 2,041.4 | 629,972 |
| February 01, 2026 | 2,040.1 | 2,048.9 | 2,048.9 | 2,072.9 | 2,036.6 | 989,633 |
| January 30, 2026 | 2,032.1 | 2,045.7 | 2,045.7 | 2,070.7 | 2,032.1 | 1.18M |
| January 29, 2026 | 2,095 | 2,053.4 | 2,053.4 | 2,151.1 | 2,032.1 | 1.04M |
| January 28, 2026 | 2,070 | 2,091 | 2,091 | 2,097 | 2,051 | 836,453 |
| January 27, 2026 | 2,030.6 | 2,060.6 | 2,060.6 | 2,087.9 | 2,003.3 | 2.53M |
| January 23, 2026 | 2,000 | 2,000.1 | 2,000.1 | 2,070.6 | 1,991.6 | 2.19M |
| January 22, 2026 | 1,899 | 1,976 | 1,976 | 1,984 | 1,886.6 | 1.29M |
| January 21, 2026 | 1,905 | 1,878.6 | 1,878.6 | 1,921.5 | 1,857.2 | 522,221 |
| January 20, 2026 | 1,919.7 | 1,906 | 1,906 | 1,933.2 | 1,894.4 | 510,336 |
| January 19, 2026 | 1,940.7 | 1,919.7 | 1,919.7 | 1,951.5 | 1,911.8 | 274,337 |
| January 16, 2026 | 1,944 | 1,940.7 | 1,940.7 | 1,963 | 1,930 | 407,098 |
| January 14, 2026 | 1,905 | 1,934.7 | 1,934.7 | 1,950.3 | 1,900.1 | 819,429 |
| January 13, 2026 | 1,910 | 1,905.2 | 1,905.2 | 1,920 | 1,883.6 | 776,071 |
| January 12, 2026 | 1,889.9 | 1,904.8 | 1,904.8 | 1,908.8 | 1,847 | 561,240 |
| January 09, 2026 | 1,904.3 | 1,890.1 | 1,890.1 | 1,912.9 | 1,886.6 | 498,510 |
| January 08, 2026 | 1,949.1 | 1,913.9 | 1,913.9 | 1,949.1 | 1,911 | 246,758 |
| January 07, 2026 | 1,947.9 | 1,949.8 | 1,949.8 | 1,956.8 | 1,934.5 | 320,185 |
| January 06, 2026 | 1,975 | 1,947.9 | 1,947.9 | 1,984.8 | 1,938.3 | 511,396 |
| January 05, 2026 | 1,938.7 | 1,966.2 | 1,966.2 | 1,969.7 | 1,904.7 | 653,692 |
| January 02, 2026 | 1,975 | 1,931.9 | 1,931.9 | 1,993.7 | 1,921.6 | 755,936 |
| January 01, 2026 | 1,925.6 | 1,970 | 1,970 | 1,989.9 | 1,914 | 1.88M |
| December 31, 2025 | 1,890 | 1,914 | 1,914 | 1,920.9 | 1,883.3 | 360,790 |
| December 30, 2025 | 1,890.9 | 1,883.2 | 1,883.2 | 1,898 | 1,870.3 | 1M |
| December 29, 2025 | 1,895.5 | 1,888.6 | 1,888.6 | 1,915.7 | 1,879.2 | 497,664 |
| December 26, 2025 | 1,858.6 | 1,886.1 | 1,886.1 | 1,891 | 1,851.4 | 353,780 |
| December 24, 2025 | 1,868 | 1,858.6 | 1,858.6 | 1,874.6 | 1,850.9 | 251,611 |
| December 23, 2025 | 1,863.3 | 1,867.9 | 1,867.9 | 1,883.7 | 1,851.2 | 344,629 |
| December 22, 2025 | 1,825 | 1,863.3 | 1,863.3 | 1,875 | 1,818 | 487,098 |
| December 19, 2025 | 1,798 | 1,820.1 | 1,820.1 | 1,822.9 | 1,798 | 521,770 |
| December 18, 2025 | 1,764.5 | 1,795.7 | 1,795.7 | 1,798 | 1,753.4 | 576,403 |
| December 17, 2025 | 1,730 | 1,764.5 | 1,764.5 | 1,776.8 | 1,720 | 750,145 |
| December 16, 2025 | 1,730 | 1,732.9 | 1,732.9 | 1,740.3 | 1,722 | 560,213 |
| December 15, 2025 | 1,745.2 | 1,739.1 | 1,739.1 | 1,745.2 | 1,722.1 | 562,387 |
| December 12, 2025 | 1,717 | 1,737.9 | 1,737.9 | 1,744.3 | 1,717 | 555,277 |
| December 11, 2025 | 1,733.7 | 1,723 | 1,723 | 1,734.7 | 1,710.6 | 335,214 |
| December 10, 2025 | 1,746.7 | 1,736 | 1,736 | 1,764.7 | 1,725 | 404,508 |
| December 09, 2025 | 1,728 | 1,740.8 | 1,740.8 | 1,745.1 | 1,717.2 | 376,149 |
| December 08, 2025 | 1,776.9 | 1,736.1 | 1,736.1 | 1,776.9 | 1,720.7 | 867,972 |
| December 05, 2025 | 1,773 | 1,771 | 1,771 | 1,781.3 | 1,763.8 | 268,671 |
| December 04, 2025 | 1,760 | 1,772.9 | 1,772.9 | 1,776 | 1,752.7 | 668,713 |
| December 03, 2025 | 1,734.6 | 1,752.1 | 1,752.1 | 1,757.4 | 1,715.6 | 422,112 |
| December 02, 2025 | 1,725 | 1,734.6 | 1,734.6 | 1,737.3 | 1,712 | 299,020 |
| December 01, 2025 | 1,727.8 | 1,734.3 | 1,734.3 | 1,738.1 | 1,718.6 | 216,169 |
| November 28, 2025 | 1,736 | 1,718.9 | 1,718.9 | 1,742.8 | 1,709.3 | 276,020 |
| November 27, 2025 | 1,739 | 1,734.9 | 1,734.9 | 1,743 | 1,710 | 337,719 |