1,278.00
+5.4(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,296.9 | 1,278 | 1,278 | 1,296.9 | 1,254.1 | 764 |
| February 19, 2026 | 1,314 | 1,272.6 | 1,272.6 | 1,314.1 | 1,251 | 3,349 |
| February 18, 2026 | 1,269.7 | 1,310 | 1,310 | 1,314.5 | 1,269.7 | 3,827 |
| February 17, 2026 | 1,252 | 1,275.2 | 1,275.2 | 1,279.8 | 1,252 | 474 |
| February 16, 2026 | 1,280.3 | 1,249.4 | 1,249.4 | 1,284.5 | 1,225.5 | 834 |
| February 13, 2026 | 1,265.5 | 1,277.6 | 1,277.6 | 1,292 | 1,262 | 506 |
| February 12, 2026 | 1,308 | 1,279.6 | 1,279.6 | 1,308 | 1,267 | 419 |
| February 11, 2026 | 1,265 | 1,286.2 | 1,286.2 | 1,320 | 1,230 | 3,818 |
| February 10, 2026 | 1,265 | 1,256.6 | 1,256.6 | 1,265 | 1,242.1 | 783 |
| February 09, 2026 | 1,285 | 1,232.9 | 1,232.9 | 1,285 | 1,220 | 1,341 |
| February 06, 2026 | 1,278.3 | 1,237.8 | 1,237.8 | 1,297.8 | 1,216.7 | 1,547 |
| February 05, 2026 | 1,301.1 | 1,278.2 | 1,278.2 | 1,304.8 | 1,270.1 | 739 |
| February 04, 2026 | 1,315 | 1,298.6 | 1,298.6 | 1,315 | 1,290.3 | 480 |
| February 03, 2026 | 1,286.6 | 1,310 | 1,310 | 1,315 | 1,286.6 | 1,753 |
| February 02, 2026 | 1,272 | 1,312.5 | 1,312.5 | 1,315 | 1,271.6 | 3,612 |
| February 01, 2026 | 1,310.9 | 1,303.1 | 1,303.1 | 1,310.9 | 1,295.4 | 1,288 |
| January 30, 2026 | 1,281 | 1,310.8 | 1,310.8 | 1,315 | 1,281 | 2,239 |
| January 29, 2026 | 1,304.8 | 1,300.2 | 1,300.2 | 1,304.8 | 1,279.5 | 1,283 |
| January 28, 2026 | 1,288.7 | 1,304.8 | 1,304.8 | 1,311.1 | 1,276.1 | 2,047 |
| January 27, 2026 | 1,297 | 1,300.4 | 1,300.4 | 1,303.9 | 1,262.1 | 1,465 |
| January 23, 2026 | 1,284.4 | 1,270.2 | 1,270.2 | 1,287 | 1,263.2 | 495 |
| January 22, 2026 | 1,277.6 | 1,273.5 | 1,273.5 | 1,289.8 | 1,263.1 | 448 |
| January 21, 2026 | 1,293 | 1,286.3 | 1,286.3 | 1,300 | 1,250.9 | 2,767 |
| January 20, 2026 | 1,276 | 1,286.6 | 1,286.6 | 1,294.9 | 1,276 | 1,302 |
| January 19, 2026 | 1,302.5 | 1,300 | 1,300 | 1,302.5 | 1,264.9 | 1,212 |
| January 16, 2026 | 1,317 | 1,310 | 1,310 | 1,317 | 1,300 | 657 |
| January 14, 2026 | 1,310 | 1,308.5 | 1,308.5 | 1,317.8 | 1,280 | 1,502 |
| January 13, 2026 | 1,281.4 | 1,280 | 1,280 | 1,326 | 1,254 | 1,031 |
| January 12, 2026 | 1,260 | 1,281.3 | 1,281.3 | 1,303 | 1,253 | 2,333 |
| January 09, 2026 | 1,242.1 | 1,271.6 | 1,271.6 | 1,288.9 | 1,240.1 | 2,206 |
| January 08, 2026 | 1,267.6 | 1,262.5 | 1,262.5 | 1,286 | 1,229.9 | 1,105 |
| January 07, 2026 | 1,262.1 | 1,261.2 | 1,261.2 | 1,270.9 | 1,198.5 | 3,780 |
| January 06, 2026 | 1,323 | 1,277.3 | 1,277.3 | 1,323 | 1,260.1 | 610 |
| January 05, 2026 | 1,220 | 1,295 | 1,295 | 1,380 | 1,163 | 8,049 |
| January 02, 2026 | 1,208.6 | 1,188 | 1,188 | 1,210 | 1,150 | 3,314 |
| January 01, 2026 | 1,218.7 | 1,208.6 | 1,208.6 | 1,234.9 | 1,191.2 | 645 |
| December 31, 2025 | 1,211 | 1,209.2 | 1,209.2 | 1,232.8 | 1,202 | 302 |
| December 30, 2025 | 1,206.7 | 1,205 | 1,205 | 1,226.9 | 1,205 | 355 |
| December 29, 2025 | 1,226 | 1,226 | 1,226 | 1,235 | 1,221.1 | 251 |
| December 26, 2025 | 1,225.5 | 1,229.2 | 1,229.2 | 1,272.5 | 1,225.2 | 1,033 |
| December 24, 2025 | 1,237.1 | 1,230.1 | 1,237.1 | 1,250 | 1,222.3 | 342 |
| December 23, 2025 | 1,229.7 | 1,228.2 | 1,228.2 | 1,237.2 | 1,202.7 | 814 |
| December 22, 2025 | 1,232.5 | 1,229 | 1,229 | 1,248 | 1,225.1 | 329 |
| December 19, 2025 | 1,222.9 | 1,226.3 | 1,226.3 | 1,235 | 1,192.1 | 374 |
| December 18, 2025 | 1,208.5 | 1,191.9 | 1,191.9 | 1,224.9 | 1,190 | 422 |
| December 17, 2025 | 1,205.7 | 1,204.5 | 1,204.5 | 1,250 | 1,187.2 | 784 |
| December 16, 2025 | 1,198 | 1,205.7 | 1,205.7 | 1,213.5 | 1,186.1 | 244 |
| December 15, 2025 | 1,210 | 1,192 | 1,192 | 1,230 | 1,184.2 | 1,027 |
| December 12, 2025 | 1,239.7 | 1,192.6 | 1,192.6 | 1,239.7 | 1,171 | 764 |
| December 11, 2025 | 1,235.9 | 1,218.7 | 1,218.7 | 1,236 | 1,184 | 1,309 |
| December 10, 2025 | 1,225.1 | 1,230.4 | 1,230.4 | 1,246 | 1,225 | 185 |
| December 09, 2025 | 1,230.1 | 1,209.1 | 1,209.1 | 1,230.1 | 1,185 | 461 |
| December 08, 2025 | 1,266.1 | 1,207.8 | 1,207.8 | 1,289.7 | 1,183 | 1,496 |
| December 05, 2025 | 1,259 | 1,257 | 1,257 | 1,295 | 1,256.8 | 110 |
| December 04, 2025 | 1,245 | 1,252.4 | 1,252.4 | 1,284 | 1,245 | 346 |
| December 03, 2025 | 1,266.7 | 1,232.8 | 1,232.8 | 1,275.7 | 1,227.7 | 712 |
| December 02, 2025 | 1,266.4 | 1,253.4 | 1,253.4 | 1,279.7 | 1,251.4 | 662 |
| December 01, 2025 | 1,290.8 | 1,271.1 | 1,271.1 | 1,297.1 | 1,256 | 658 |
| November 28, 2025 | 1,298.5 | 1,297.2 | 1,297.2 | 1,307.4 | 1,278 | 456 |
| November 27, 2025 | 1,290 | 1,292.2 | 1,292.2 | 1,307.9 | 1,290 | 830 |