1,029.15
+14.9(+1.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,014.3 | 1,029.15 | 1,029.15 | 1,036.95 | 1,009.25 | 1.03M |
| February 19, 2026 | 1,023.9 | 1,014.25 | 1,014.25 | 1,024.5 | 1,007.75 | 128,686 |
| February 18, 2026 | 1,015 | 1,023.8 | 1,023.8 | 1,025.15 | 1,008 | 921,524 |
| February 17, 2026 | 1,010.05 | 1,013.85 | 1,013.85 | 1,015.35 | 1,004 | 116,577 |
| February 16, 2026 | 1,024.7 | 1,012.8 | 1,012.8 | 1,029.5 | 1,003.15 | 132,847 |
| February 13, 2026 | 999.8 | 1,024.1 | 1,024.1 | 1,032 | 993.4 | 5.84M |
| February 12, 2026 | 974.1 | 999.8 | 999.8 | 1,002 | 964.8 | 4.94M |
| February 11, 2026 | 965 | 969.05 | 969.05 | 974.55 | 961.45 | 125,114 |
| February 10, 2026 | 982.9 | 965.35 | 965.35 | 985 | 961.45 | 303,739 |
| February 09, 2026 | 990 | 983 | 983 | 990 | 971.6 | 97,623 |
| February 06, 2026 | 974 | 981.65 | 981.65 | 986.5 | 966.25 | 633,670 |
| February 05, 2026 | 965 | 964.7 | 964.7 | 968.4 | 953 | 287,354 |
| February 04, 2026 | 960.05 | 963.6 | 963.6 | 975.7 | 943.45 | 851,059 |
| February 03, 2026 | 946.25 | 964.75 | 964.75 | 974.55 | 942.15 | 540,558 |
| February 02, 2026 | 889.65 | 904.35 | 904.35 | 909 | 888.05 | 429,701 |
| February 01, 2026 | 929.85 | 903.45 | 903.45 | 935 | 888.5 | 217,731 |
| January 30, 2026 | 925.15 | 930.55 | 930.55 | 938 | 925.15 | 205,222 |
| January 29, 2026 | 932.3 | 935.05 | 935.05 | 939.4 | 922.75 | 232,600 |
| January 28, 2026 | 915 | 935.15 | 935.15 | 936.15 | 915 | 433,249 |
| January 27, 2026 | 928.65 | 915 | 915 | 931.5 | 907.6 | 540,624 |
| January 23, 2026 | 940.15 | 927.85 | 927.85 | 951.35 | 926.4 | 241,116 |
| January 22, 2026 | 943.95 | 943 | 943 | 947.65 | 934.75 | 708,916 |
| January 21, 2026 | 929.7 | 936.1 | 936.1 | 947 | 921.1 | 565,492 |
| January 20, 2026 | 976 | 928.9 | 928.9 | 976 | 928.25 | 347,499 |
| January 19, 2026 | 947.15 | 971.2 | 971.2 | 973 | 947.15 | 277,299 |
| January 16, 2026 | 935 | 950.2 | 950.2 | 963 | 935 | 356,692 |
| January 14, 2026 | 948 | 946.1 | 946.1 | 953.9 | 943.5 | 370,051 |
| January 13, 2026 | 950 | 948.85 | 948.85 | 955.6 | 939 | 268,989 |
| January 12, 2026 | 958 | 951.65 | 951.65 | 961 | 939.85 | 277,089 |
| January 09, 2026 | 970 | 960.55 | 960.55 | 983 | 953.95 | 126,660 |
| January 08, 2026 | 969 | 971.8 | 971.8 | 978.15 | 965.15 | 429,904 |
| January 07, 2026 | 976 | 969 | 969 | 976.4 | 965.55 | 203,288 |
| January 06, 2026 | 981.55 | 977.85 | 977.85 | 987 | 973.5 | 436,475 |
| January 05, 2026 | 984.75 | 978.65 | 978.65 | 999.55 | 975.2 | 857,418 |
| January 02, 2026 | 976.9 | 990.65 | 990.65 | 993.8 | 961.8 | 125,019 |
| January 01, 2026 | 988 | 972.2 | 972.2 | 988 | 968.95 | 374,510 |
| December 31, 2025 | 994.25 | 986.65 | 986.65 | 994.25 | 978.35 | 441,696 |
| December 30, 2025 | 995.3 | 989.3 | 989.3 | 997.35 | 987.4 | 200,455 |
| December 29, 2025 | 1,000.2 | 997.6 | 997.6 | 1,005.8 | 990 | 591,393 |
| December 26, 2025 | 1,009.1 | 999.8 | 999.8 | 1,009.25 | 997.45 | 285,153 |
| December 24, 2025 | 1,015.9 | 1,014.85 | 1,014.85 | 1,037.45 | 1,006 | 402,110 |
| December 23, 2025 | 1,013 | 1,011.4 | 1,011.4 | 1,018 | 1,006.05 | 194,588 |
| December 22, 2025 | 1,013.45 | 1,007.5 | 1,007.5 | 1,014.9 | 1,005 | 86,216 |
| December 19, 2025 | 1,001.2 | 1,008 | 1,008 | 1,014.1 | 1,001.2 | 66,979 |
| December 18, 2025 | 1,003.75 | 1,000 | 1,000 | 1,009.2 | 995 | 629,574 |
| December 17, 2025 | 998.55 | 999.8 | 999.8 | 1,010.95 | 995.5 | 187,451 |
| December 16, 2025 | 1,006.5 | 998.5 | 998.5 | 1,010 | 997 | 1.01M |
| December 15, 2025 | 1,017.25 | 1,012.75 | 1,012.75 | 1,017.25 | 1,007.65 | 404,128 |
| December 12, 2025 | 1,004.95 | 1,017.45 | 1,017.45 | 1,020.75 | 1,003.5 | 312,198 |
| December 11, 2025 | 1,010.2 | 1,005.9 | 1,005.9 | 1,020.6 | 1,000.5 | 389,913 |
| December 10, 2025 | 1,017.5 | 1,010.4 | 1,010.4 | 1,021.35 | 1,007.55 | 91,860 |
| December 09, 2025 | 1,022.1 | 1,016.5 | 1,016.5 | 1,025.15 | 1,014 | 97,342 |
| December 08, 2025 | 1,046.1 | 1,026.25 | 1,026.25 | 1,048.45 | 1,023 | 212,855 |
| December 05, 2025 | 1,029.95 | 1,048.45 | 1,048.45 | 1,061 | 1,027.85 | 295,006 |
| December 04, 2025 | 1,015.75 | 1,029.05 | 1,029.05 | 1,030.7 | 1,015.75 | 439,482 |
| December 03, 2025 | 1,024.2 | 1,020.1 | 1,020.1 | 1,025.75 | 1,013.65 | 116,099 |
| December 02, 2025 | 1,014 | 1,025.25 | 1,025.25 | 1,036 | 1,014 | 96,988 |
| December 01, 2025 | 1,040.75 | 1,020.5 | 1,020.5 | 1,044.85 | 1,019.15 | 246,059 |
| November 28, 2025 | 1,035.2 | 1,037.65 | 1,037.65 | 1,043.45 | 1,030.8 | 130,623 |
| November 27, 2025 | 1,016 | 1,033.7 | 1,033.7 | 1,044.8 | 1,009.7 | 778,741 |