1,412.30
-39.3(-2.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,449.9 | 1,412.3 | 1,412.3 | 1,476.6 | 1,379.1 | 239,279 |
| February 19, 2026 | 1,503 | 1,451.6 | 1,451.6 | 1,546.9 | 1,416.8 | 309,616 |
| February 18, 2026 | 1,420 | 1,473.3 | 1,473.3 | 1,473.3 | 1,405.6 | 139,763 |
| February 17, 2026 | 1,469.4 | 1,403.2 | 1,403.2 | 1,469.4 | 1,395 | 127,170 |
| February 16, 2026 | 1,421 | 1,434.8 | 1,434.8 | 1,469.2 | 1,401.1 | 132,471 |
| February 13, 2026 | 1,365.4 | 1,422.1 | 1,422.1 | 1,432.9 | 1,344.1 | 295,231 |
| February 12, 2026 | 1,365.4 | 1,365.4 | 1,365.4 | 1,365.4 | 1,340 | 396,365 |
| February 11, 2026 | 1,300.4 | 1,300.4 | 1,300.4 | 1,300.4 | 1,300.4 | 33,960 |
| February 10, 2026 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | 33,368 |
| February 09, 2026 | 1,137.8 | 1,179.6 | 1,179.6 | 1,179.6 | 1,137.8 | 41,329 |
| February 06, 2026 | 1,180.5 | 1,123.5 | 1,123.5 | 1,180.6 | 1,121.7 | 210,618 |
| February 05, 2026 | 1,239.4 | 1,180.7 | 1,180.7 | 1,245 | 1,173 | 122,281 |
| February 04, 2026 | 1,190 | 1,228.3 | 1,228.3 | 1,228.3 | 1,172.4 | 71,517 |
| February 03, 2026 | 1,160 | 1,169.9 | 1,169.9 | 1,170.4 | 1,114.8 | 164,365 |
| February 02, 2026 | 1,145 | 1,114.7 | 1,114.7 | 1,167.5 | 1,114.7 | 61,537 |
| February 01, 2026 | 1,235 | 1,173.3 | 1,173.3 | 1,258.8 | 1,162.7 | 126,138 |
| January 30, 2026 | 1,228 | 1,223.8 | 1,223.8 | 1,248.4 | 1,194 | 92,107 |
| January 29, 2026 | 1,189 | 1,228.4 | 1,228.4 | 1,231.5 | 1,164 | 129,743 |
| January 28, 2026 | 1,125 | 1,172.9 | 1,172.9 | 1,177 | 1,125 | 167,761 |
| January 27, 2026 | 1,175.3 | 1,121 | 1,121 | 1,199 | 1,101.5 | 170,433 |
| January 23, 2026 | 1,139.8 | 1,152.4 | 1,152.4 | 1,156.2 | 1,116.6 | 150,849 |
| January 22, 2026 | 1,132.2 | 1,101.2 | 1,101.2 | 1,150 | 1,063.3 | 264,172 |
| January 21, 2026 | 1,132.3 | 1,119.2 | 1,119.2 | 1,159 | 1,119.2 | 109,604 |
| January 20, 2026 | 1,240.1 | 1,178.1 | 1,178.1 | 1,250 | 1,178.1 | 113,761 |
| January 19, 2026 | 1,276 | 1,240.1 | 1,240.1 | 1,304.6 | 1,229 | 88,689 |
| January 16, 2026 | 1,323.8 | 1,281.2 | 1,281.2 | 1,341.9 | 1,276 | 62,687 |
| January 14, 2026 | 1,357.3 | 1,309.4 | 1,309.4 | 1,377 | 1,300 | 63,451 |
| January 13, 2026 | 1,370.1 | 1,357.2 | 1,357.2 | 1,404 | 1,338.9 | 40,774 |
| January 12, 2026 | 1,389.9 | 1,377.3 | 1,377.3 | 1,398.8 | 1,331.3 | 76,757 |
| January 09, 2026 | 1,460 | 1,401.3 | 1,401.3 | 1,470 | 1,398.1 | 30,721 |
| January 08, 2026 | 1,491.3 | 1,471.6 | 1,471.6 | 1,515 | 1,465 | 43,467 |
| January 07, 2026 | 1,492 | 1,497.3 | 1,497.3 | 1,518.8 | 1,451.2 | 46,224 |
| January 06, 2026 | 1,449.2 | 1,487.1 | 1,487.1 | 1,495.5 | 1,443.1 | 62,651 |
| January 05, 2026 | 1,373 | 1,439.3 | 1,439.3 | 1,442.4 | 1,373 | 68,940 |
| January 02, 2026 | 1,342 | 1,373.8 | 1,373.8 | 1,384.1 | 1,320 | 34,729 |
| January 01, 2026 | 1,330 | 1,342.7 | 1,342.7 | 1,355.5 | 1,325 | 16,102 |
| December 31, 2025 | 1,330 | 1,323.5 | 1,323.5 | 1,350 | 1,290.1 | 17,991 |
| December 30, 2025 | 1,290.2 | 1,320.8 | 1,320.8 | 1,327 | 1,290.2 | 18,355 |
| December 29, 2025 | 1,301.7 | 1,297.4 | 1,297.4 | 1,314.9 | 1,285 | 27,907 |
| December 26, 2025 | 1,350 | 1,321.7 | 1,321.7 | 1,350 | 1,316 | 31,935 |
| December 24, 2025 | 1,346.2 | 1,344.9 | 1,344.9 | 1,385 | 1,331 | 47,789 |
| December 23, 2025 | 1,361.9 | 1,354.1 | 1,354.1 | 1,369 | 1,341 | 37,850 |
| December 22, 2025 | 1,308.8 | 1,361.9 | 1,361.9 | 1,369.9 | 1,307 | 88,118 |
| December 19, 2025 | 1,250 | 1,308.8 | 1,308.8 | 1,314 | 1,225.8 | 59,565 |
| December 18, 2025 | 1,160.1 | 1,251.5 | 1,251.5 | 1,258 | 1,141.8 | 114,963 |
| December 17, 2025 | 1,262 | 1,198.1 | 1,198.1 | 1,272.5 | 1,198.1 | 93,577 |
| December 16, 2025 | 1,286.4 | 1,261.1 | 1,261.1 | 1,297.8 | 1,252.9 | 35,245 |
| December 15, 2025 | 1,282.1 | 1,293.3 | 1,293.3 | 1,325 | 1,280.1 | 29,744 |
| December 12, 2025 | 1,308.8 | 1,297.9 | 1,297.9 | 1,329.1 | 1,280.1 | 27,945 |
| December 11, 2025 | 1,295 | 1,308.8 | 1,308.8 | 1,329 | 1,272.5 | 38,166 |
| December 10, 2025 | 1,335 | 1,302.5 | 1,302.5 | 1,339 | 1,291.2 | 34,829 |
| December 09, 2025 | 1,267 | 1,353.8 | 1,353.8 | 1,356.6 | 1,230 | 70,971 |
| December 08, 2025 | 1,344.9 | 1,292 | 1,292 | 1,345 | 1,285.2 | 58,606 |
| December 05, 2025 | 1,324.3 | 1,352.8 | 1,352.8 | 1,371.5 | 1,321 | 35,328 |
| December 04, 2025 | 1,356.9 | 1,343.9 | 1,343.9 | 1,400 | 1,321 | 32,416 |
| December 03, 2025 | 1,379 | 1,358.7 | 1,358.7 | 1,388.9 | 1,351 | 51,353 |
| December 02, 2025 | 1,424 | 1,381 | 1,381 | 1,438 | 1,374 | 52,385 |
| December 01, 2025 | 1,410.5 | 1,425 | 1,425 | 1,450 | 1,402 | 28,877 |
| November 28, 2025 | 1,420 | 1,417.2 | 1,417.2 | 1,432.8 | 1,409 | 29,731 |
| November 27, 2025 | 1,439.9 | 1,424.7 | 1,424.7 | 1,464 | 1,408 | 24,941 |