1,026.10
-1.2(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,033.45 | 1,028.05 | 1,028.05 | 1,046.75 | 1,002 | 116,528 |
| February 19, 2026 | 1,050 | 1,027.3 | 1,027.3 | 1,075.15 | 1,016.1 | 105,725 |
| February 18, 2026 | 1,066 | 1,055.25 | 1,055.25 | 1,081.65 | 1,036.7 | 124,088 |
| February 17, 2026 | 1,050 | 1,065.05 | 1,065.05 | 1,072.8 | 1,047.8 | 60,164 |
| February 16, 2026 | 1,054 | 1,057.15 | 1,057.15 | 1,069 | 1,040.55 | 104,234 |
| February 13, 2026 | 1,060 | 1,054.05 | 1,054.05 | 1,082.65 | 1,045 | 140,978 |
| February 12, 2026 | 1,053.3 | 1,078.75 | 1,078.75 | 1,082.9 | 1,039.1 | 185,001 |
| February 11, 2026 | 1,053.9 | 1,053.3 | 1,053.3 | 1,060 | 1,024 | 89,603 |
| February 10, 2026 | 1,049.7 | 1,053.9 | 1,053.9 | 1,070 | 1,045.15 | 133,514 |
| February 09, 2026 | 1,069.9 | 1,050.35 | 1,050.35 | 1,072 | 1,032.05 | 319,035 |
| February 06, 2026 | 1,018.25 | 1,029.1 | 1,029.1 | 1,127.5 | 1,011.4 | 1.56M |
| February 05, 2026 | 1,032 | 1,020.5 | 1,020.5 | 1,049.8 | 964.8 | 546,636 |
| February 04, 2026 | 1,014.05 | 1,030.3 | 1,030.3 | 1,053.6 | 991.1 | 1.24M |
| February 03, 2026 | 1,004.85 | 1,022.7 | 1,022.7 | 1,022.7 | 950 | 467,318 |
| February 02, 2026 | 872 | 852.25 | 852.25 | 872 | 826.2 | 129,230 |
| February 01, 2026 | 866.6 | 871.3 | 871.3 | 895.3 | 860.4 | 146,229 |
| January 30, 2026 | 804.2 | 858.25 | 858.25 | 895.5 | 803.05 | 786,457 |
| January 29, 2026 | 793.85 | 804.2 | 804.2 | 824.55 | 777.3 | 417,716 |
| January 28, 2026 | 794.95 | 793.85 | 793.85 | 803.2 | 792.5 | 99,274 |
| January 27, 2026 | 800.15 | 794.9 | 794.9 | 808 | 784.35 | 114,896 |
| January 23, 2026 | 840 | 803.35 | 803.35 | 844.9 | 797 | 172,550 |
| January 22, 2026 | 859.1 | 843.9 | 843.9 | 864.25 | 831.75 | 130,966 |
| January 21, 2026 | 856.55 | 846.4 | 846.4 | 860 | 834.1 | 159,338 |
| January 20, 2026 | 895 | 856.55 | 856.55 | 895 | 850 | 238,971 |
| January 19, 2026 | 900 | 895.5 | 895.5 | 908.25 | 878.5 | 115,912 |
| January 16, 2026 | 904.6 | 905.7 | 905.7 | 934 | 893.5 | 211,321 |
| January 14, 2026 | 884.85 | 904.6 | 904.6 | 914.8 | 878.85 | 182,323 |
| January 13, 2026 | 899.75 | 888.95 | 888.95 | 906.75 | 882.5 | 88,054 |
| January 12, 2026 | 890 | 903.8 | 903.8 | 913.5 | 867.25 | 178,260 |
| January 09, 2026 | 951.55 | 902.35 | 902.35 | 956.25 | 894.05 | 250,239 |
| January 08, 2026 | 928.7 | 951.55 | 951.55 | 967.9 | 920.8 | 501,593 |
| January 07, 2026 | 923 | 930.8 | 930.8 | 938 | 904 | 276,863 |
| January 06, 2026 | 908.7 | 924.6 | 924.6 | 929 | 888 | 488,421 |
| January 05, 2026 | 893.75 | 908.7 | 908.7 | 924.95 | 884.95 | 326,341 |
| January 02, 2026 | 882.4 | 893.75 | 893.75 | 896.9 | 859.15 | 333,048 |
| January 01, 2026 | 876.5 | 882.4 | 882.4 | 889 | 872.2 | 65,551 |
| December 31, 2025 | 845.35 | 878.9 | 878.9 | 881.95 | 844.5 | 160,903 |
| December 30, 2025 | 858 | 845.35 | 845.35 | 865 | 842.05 | 104,928 |
| December 29, 2025 | 875.6 | 859.2 | 859.2 | 883.4 | 856.65 | 119,310 |
| December 26, 2025 | 880.9 | 886.95 | 886.95 | 900.4 | 867.65 | 160,866 |
| December 24, 2025 | 871.5 | 879.1 | 879.1 | 909.95 | 865.75 | 243,446 |
| December 23, 2025 | 889.5 | 872.75 | 872.75 | 890.95 | 870 | 86,449 |
| December 22, 2025 | 888.45 | 889.5 | 889.5 | 899 | 878.2 | 103,950 |
| December 19, 2025 | 857.25 | 875.3 | 875.3 | 880 | 856.95 | 106,373 |
| December 18, 2025 | 850.35 | 857.25 | 857.25 | 867.8 | 839 | 322,375 |
| December 17, 2025 | 852.05 | 850.35 | 850.35 | 861.9 | 840.05 | 96,063 |
| December 16, 2025 | 864.55 | 852.15 | 852.15 | 864.55 | 844.25 | 102,773 |
| December 15, 2025 | 870.75 | 864.55 | 864.55 | 878.8 | 854.6 | 100,080 |
| December 12, 2025 | 870 | 870.75 | 870.75 | 883.65 | 864 | 117,623 |
| December 11, 2025 | 873.95 | 862.4 | 862.4 | 873.95 | 853.85 | 131,646 |
| December 10, 2025 | 897 | 873.95 | 873.95 | 899.95 | 867.65 | 156,190 |
| December 09, 2025 | 862 | 900.75 | 900.75 | 917.75 | 848.75 | 445,303 |
| December 08, 2025 | 862.5 | 862.95 | 862.95 | 889 | 855 | 291,954 |
| December 05, 2025 | 895.55 | 862.45 | 862.45 | 895.65 | 852.45 | 335,753 |
| December 04, 2025 | 925 | 895.55 | 895.55 | 932.75 | 888.05 | 302,009 |
| December 03, 2025 | 940.45 | 932.85 | 932.85 | 942.9 | 923.15 | 86,760 |
| December 02, 2025 | 959.1 | 940.45 | 940.45 | 968.7 | 929.55 | 126,073 |
| December 01, 2025 | 968.7 | 959.1 | 959.1 | 985.5 | 955.4 | 100,918 |
| November 28, 2025 | 988.7 | 968.7 | 968.7 | 988.7 | 964.6 | 105,401 |
| November 27, 2025 | 994.7 | 989.1 | 989.1 | 1,000.8 | 983.5 | 100,932 |