945.80
-28.3(-2.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 977.8 | 945.8 | 945.8 | 977.8 | 942.1 | 237,934 |
| February 19, 2026 | 996 | 974.1 | 974.1 | 1,014.75 | 966 | 442,030 |
| February 18, 2026 | 948 | 979.55 | 979.55 | 1,022 | 931.55 | 1.66M |
| February 17, 2026 | 926 | 933.9 | 933.9 | 946.25 | 921 | 107,207 |
| February 16, 2026 | 927 | 916.45 | 916.45 | 931 | 908.8 | 113,336 |
| February 13, 2026 | 962 | 932.35 | 932.35 | 962 | 922.95 | 138,953 |
| February 12, 2026 | 983.05 | 966.8 | 966.8 | 987.95 | 957 | 93,680 |
| February 11, 2026 | 1,011 | 992.35 | 992.35 | 1,017.7 | 983.05 | 125,005 |
| February 10, 2026 | 969 | 1,006 | 1,006 | 1,042.55 | 960 | 313,694 |
| February 09, 2026 | 929 | 962.6 | 962.6 | 969.85 | 923.45 | 140,814 |
| February 06, 2026 | 907.05 | 927.05 | 927.05 | 941 | 890.2 | 209,683 |
| February 05, 2026 | 905.05 | 907.95 | 907.95 | 923.9 | 897 | 214,546 |
| February 04, 2026 | 947.15 | 946.65 | 946.65 | 955.45 | 909.75 | 218,597 |
| February 03, 2026 | 1,000 | 962.6 | 962.6 | 1,005 | 955 | 170,511 |
| February 02, 2026 | 977.95 | 934.15 | 934.15 | 977.95 | 908.7 | 304,729 |
| February 01, 2026 | 912.2 | 958.7 | 958.7 | 1,045 | 903 | 823,459 |
| January 30, 2026 | 905 | 902.8 | 902.8 | 914.9 | 881.7 | 146,729 |
| January 29, 2026 | 944.9 | 908 | 908 | 944.9 | 902 | 114,579 |
| January 28, 2026 | 944.8 | 944.9 | 944.9 | 948.9 | 926.1 | 86,904 |
| January 27, 2026 | 921.1 | 930.7 | 930.7 | 953.6 | 893 | 162,127 |
| January 23, 2026 | 957 | 915 | 915 | 957 | 911.1 | 199,820 |
| January 22, 2026 | 948.9 | 949.6 | 949.6 | 959 | 921.2 | 143,988 |
| January 21, 2026 | 960 | 914 | 914 | 970.2 | 910 | 451,413 |
| January 20, 2026 | 985 | 975.8 | 975.8 | 985 | 958.1 | 181,002 |
| January 19, 2026 | 985 | 979.3 | 979.3 | 995.6 | 975 | 143,275 |
| January 16, 2026 | 1,019.9 | 990.7 | 990.7 | 1,020.1 | 981.2 | 154,015 |
| January 14, 2026 | 1,028 | 1,013.8 | 1,013.8 | 1,030.3 | 1,007 | 75,572 |
| January 13, 2026 | 1,036 | 1,030.1 | 1,030.1 | 1,054.8 | 1,019.8 | 106,986 |
| January 12, 2026 | 1,055.5 | 1,026.6 | 1,026.6 | 1,060.5 | 1,005 | 266,542 |
| January 09, 2026 | 1,120 | 1,055.4 | 1,055.4 | 1,130 | 1,050 | 122,054 |
| January 08, 2026 | 1,118 | 1,119.2 | 1,119.2 | 1,164.5 | 1,110 | 206,441 |
| January 07, 2026 | 1,102.6 | 1,115.6 | 1,115.6 | 1,123.4 | 1,087 | 75,582 |
| January 06, 2026 | 1,125 | 1,098.4 | 1,098.4 | 1,125 | 1,092.3 | 66,021 |
| January 05, 2026 | 1,091.9 | 1,104 | 1,104 | 1,124 | 1,082.4 | 166,363 |
| January 02, 2026 | 1,064.8 | 1,086.2 | 1,086.2 | 1,090 | 1,047.6 | 101,460 |
| January 01, 2026 | 1,042.7 | 1,060.4 | 1,060.4 | 1,066.7 | 1,032 | 79,058 |
| December 31, 2025 | 1,041.4 | 1,035.7 | 1,035.7 | 1,050.9 | 1,031.1 | 119,391 |
| December 30, 2025 | 1,066.8 | 1,041.3 | 1,041.3 | 1,075.1 | 1,031.3 | 112,185 |
| December 29, 2025 | 1,103.8 | 1,066.3 | 1,066.3 | 1,109.9 | 1,056 | 203,987 |
| December 26, 2025 | 1,135 | 1,101.4 | 1,101.4 | 1,138 | 1,094 | 86,920 |
| December 24, 2025 | 1,167 | 1,126.6 | 1,126.6 | 1,174.3 | 1,122.1 | 127,236 |
| December 23, 2025 | 1,166.3 | 1,167 | 1,167 | 1,184.9 | 1,154.2 | 105,406 |
| December 22, 2025 | 1,134.2 | 1,166.3 | 1,166.3 | 1,173.9 | 1,118 | 137,809 |
| December 19, 2025 | 1,085 | 1,125.2 | 1,125.2 | 1,155 | 1,072.3 | 127,639 |
| December 18, 2025 | 1,102.5 | 1,075.4 | 1,075.4 | 1,104.4 | 1,059.8 | 219,111 |
| December 17, 2025 | 1,112.3 | 1,102.3 | 1,102.3 | 1,157.8 | 1,096.1 | 178,360 |
| December 16, 2025 | 1,129.6 | 1,117.3 | 1,117.3 | 1,133 | 1,108 | 55,444 |
| December 15, 2025 | 1,152 | 1,129.5 | 1,129.5 | 1,157.4 | 1,126.4 | 40,001 |
| December 12, 2025 | 1,147.5 | 1,151.5 | 1,151.5 | 1,167.8 | 1,135 | 136,106 |
| December 11, 2025 | 1,066.6 | 1,151.1 | 1,151.1 | 1,177.7 | 1,064 | 902,403 |
| December 10, 2025 | 1,070.1 | 1,065.5 | 1,065.5 | 1,077 | 1,064 | 32,022 |
| December 09, 2025 | 1,030 | 1,077.2 | 1,077.2 | 1,084.8 | 1,005.9 | 149,582 |
| December 08, 2025 | 1,074.7 | 1,030.2 | 1,030.2 | 1,084.9 | 1,011.8 | 112,736 |
| December 05, 2025 | 1,084 | 1,074.7 | 1,074.7 | 1,090 | 1,068 | 53,256 |
| December 04, 2025 | 1,085 | 1,079.8 | 1,079.8 | 1,100 | 1,076 | 60,007 |
| December 03, 2025 | 1,092 | 1,078.2 | 1,078.2 | 1,098 | 1,071.2 | 45,980 |
| December 02, 2025 | 1,089 | 1,088.1 | 1,088.1 | 1,092.7 | 1,078.7 | 28,122 |
| December 01, 2025 | 1,091 | 1,089.8 | 1,089.8 | 1,108.7 | 1,085 | 41,938 |
| November 28, 2025 | 1,098.9 | 1,097.7 | 1,097.7 | 1,103.2 | 1,087.6 | 32,893 |
| November 27, 2025 | 1,107.8 | 1,104.2 | 1,104.2 | 1,127.2 | 1,080.1 | 83,448 |