1,029.65
+12.6(+1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,014 | 1,029.65 | 1,029.65 | 1,032.5 | 1,009.2 | 1.75M |
| February 19, 2026 | 1,023.5 | 1,017.05 | 1,017.05 | 1,039.2 | 1,014 | 2.14M |
| February 18, 2026 | 1,001.9 | 1,022.05 | 1,022.05 | 1,024.1 | 995.7 | 3.08M |
| February 17, 2026 | 1,014.4 | 999.75 | 999.75 | 1,014.4 | 994.55 | 1.97M |
| February 16, 2026 | 990 | 1,010 | 1,010 | 1,011 | 985.85 | 2.09M |
| February 13, 2026 | 998.1 | 994.9 | 994.9 | 1,004.6 | 984.65 | 1.8M |
| February 12, 2026 | 990.25 | 1,000.6 | 1,000.6 | 1,002.95 | 980.3 | 2.19M |
| February 11, 2026 | 1,000 | 990.25 | 990.25 | 1,009.85 | 986 | 1.58M |
| February 10, 2026 | 1,011.9 | 1,001.15 | 1,001.15 | 1,011.9 | 990 | 1.92M |
| February 09, 2026 | 995.1 | 1,005.3 | 1,005.3 | 1,009.4 | 980 | 1.88M |
| February 06, 2026 | 986.9 | 991.05 | 991.05 | 992.45 | 975.8 | 1.19M |
| February 05, 2026 | 980.95 | 986 | 986 | 989.7 | 974.1 | 921,750 |
| February 04, 2026 | 988.95 | 980.95 | 980.95 | 989.05 | 973.2 | 1.15M |
| February 03, 2026 | 985 | 982.3 | 982.3 | 1,019 | 979.8 | 2.1M |
| February 02, 2026 | 965 | 965.2 | 965.2 | 977.35 | 950.45 | 1.24M |
| February 01, 2026 | 982.35 | 979.6 | 979.6 | 990.6 | 942.75 | 1.05M |
| January 30, 2026 | 968.25 | 982.35 | 982.35 | 995.65 | 965 | 2.98M |
| January 29, 2026 | 962.35 | 987.9 | 987.9 | 992.8 | 960 | 4.79M |
| January 28, 2026 | 965 | 962.35 | 962.35 | 970.95 | 955.15 | 1.24M |
| January 27, 2026 | 970.6 | 963.55 | 963.55 | 977.85 | 944.1 | 1.8M |
| January 23, 2026 | 1,005 | 966.1 | 966.1 | 1,006.9 | 961.3 | 2.75M |
| January 22, 2026 | 1,003.25 | 1,000.55 | 1,000.55 | 1,016.75 | 982.15 | 1.67M |
| January 21, 2026 | 1,009 | 994.9 | 994.9 | 1,027.45 | 968.3 | 5.49M |
| January 20, 2026 | 1,021 | 1,001.25 | 1,001.25 | 1,021.6 | 992.35 | 2.01M |
| January 19, 2026 | 1,025 | 1,020.95 | 1,020.95 | 1,026.2 | 1,010.75 | 1.98M |
| January 16, 2026 | 975.5 | 1,025.4 | 1,025.4 | 1,029.95 | 968.55 | 7.2M |
| January 14, 2026 | 964 | 976.35 | 976.35 | 980.8 | 963.5 | 2.74M |
| January 13, 2026 | 1,010 | 971.95 | 971.95 | 1,011 | 959.65 | 4.63M |
| January 12, 2026 | 996 | 1,007.8 | 1,007.8 | 1,009.8 | 991.7 | 1.41M |
| January 09, 2026 | 993 | 999.2 | 999.2 | 1,006.05 | 990.1 | 1.2M |
| January 08, 2026 | 1,002.95 | 992.1 | 992.1 | 1,006.7 | 988.85 | 1.1M |
| January 07, 2026 | 1,008 | 1,004.55 | 1,004.55 | 1,017.1 | 999 | 1.65M |
| January 06, 2026 | 1,016 | 1,008.75 | 1,008.75 | 1,018.8 | 1,000.9 | 694,271 |
| January 05, 2026 | 1,023 | 1,014.95 | 1,014.95 | 1,026.8 | 1,005.1 | 2.09M |
| January 02, 2026 | 1,002.9 | 999.4 | 999.4 | 1,011 | 997.05 | 1.01M |
| January 01, 2026 | 994.5 | 999.45 | 999.45 | 1,003.15 | 991.1 | 685,995 |
| December 31, 2025 | 996.05 | 994.5 | 994.5 | 1,006.1 | 989.65 | 1.52M |
| December 30, 2025 | 985 | 996.45 | 996.45 | 1,000 | 980.5 | 10.25M |
| December 29, 2025 | 972.5 | 986.65 | 986.65 | 988.5 | 967 | 997,922 |
| December 26, 2025 | 974.05 | 974.95 | 974.95 | 982 | 970 | 1.47M |
| December 24, 2025 | 985 | 974.05 | 974.05 | 987.8 | 972.55 | 1.55M |
| December 23, 2025 | 975 | 980.35 | 980.35 | 986.1 | 975 | 1.4M |
| December 22, 2025 | 985 | 984.45 | 984.45 | 987.7 | 973.25 | 1.8M |
| December 19, 2025 | 977.1 | 985.15 | 985.15 | 989.2 | 972.7 | 2.78M |
| December 18, 2025 | 991 | 987.65 | 987.65 | 993.05 | 982.15 | 1.56M |
| December 17, 2025 | 981 | 990.3 | 990.3 | 998.2 | 979.4 | 3.58M |
| December 16, 2025 | 976 | 980.6 | 980.6 | 984 | 973.3 | 1.35M |
| December 15, 2025 | 965 | 979.05 | 979.05 | 983.35 | 957.4 | 1.7M |
| December 12, 2025 | 974.1 | 968.05 | 968.05 | 977.6 | 963.4 | 1.93M |
| December 11, 2025 | 981 | 973 | 973 | 990.7 | 970.35 | 1.66M |
| December 10, 2025 | 981 | 993.7 | 993.7 | 1,007.25 | 981 | 7.02M |
| December 09, 2025 | 950.05 | 972.05 | 972.05 | 973.7 | 948.2 | 1.88M |
| December 08, 2025 | 962.85 | 952.55 | 952.55 | 963.3 | 947.15 | 1.17M |
| December 05, 2025 | 948.9 | 960.7 | 960.7 | 965 | 946.1 | 1.64M |
| December 04, 2025 | 949 | 948.75 | 948.75 | 954 | 943.65 | 651,225 |
| December 03, 2025 | 951.8 | 948.7 | 948.7 | 952.4 | 938.4 | 2.14M |
| December 02, 2025 | 949.95 | 953.05 | 953.05 | 966.9 | 948.55 | 1.85M |
| December 01, 2025 | 955.4 | 950.5 | 950.5 | 962.7 | 947.8 | 1.22M |
| November 28, 2025 | 949 | 955.25 | 955.25 | 956.3 | 943.6 | 1.44M |
| November 27, 2025 | 953.75 | 947.15 | 947.15 | 955 | 938.8 | 1.25M |