1,089.00
-11.6(-1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,096.1 | 1,089 | 1,089 | 1,096.1 | 1,078.5 | 51,821 |
| February 19, 2026 | 1,101 | 1,100.6 | 1,100.6 | 1,134.8 | 1,093.6 | 101,576 |
| February 18, 2026 | 1,106.9 | 1,103.8 | 1,103.8 | 1,123.5 | 1,101 | 47,661 |
| February 17, 2026 | 1,092 | 1,107.2 | 1,107.2 | 1,116.5 | 1,086.5 | 63,977 |
| February 16, 2026 | 1,073.8 | 1,092 | 1,092 | 1,104 | 1,061.6 | 94,609 |
| February 13, 2026 | 1,093.9 | 1,079.1 | 1,079.1 | 1,093.9 | 1,064 | 78,542 |
| February 12, 2026 | 1,111.9 | 1,105.2 | 1,105.2 | 1,114.4 | 1,096.5 | 71,029 |
| February 11, 2026 | 1,135 | 1,112.5 | 1,112.5 | 1,135.4 | 1,109.2 | 68,049 |
| February 10, 2026 | 1,161 | 1,125.7 | 1,125.7 | 1,182.9 | 1,100.1 | 190,112 |
| February 09, 2026 | 1,139 | 1,154.8 | 1,154.8 | 1,162 | 1,126.8 | 104,754 |
| February 06, 2026 | 1,104.9 | 1,125.4 | 1,125.4 | 1,133 | 1,090.7 | 148,742 |
| February 05, 2026 | 1,151 | 1,105.2 | 1,105.2 | 1,151 | 1,098.1 | 99,095 |
| February 04, 2026 | 1,140.3 | 1,146.6 | 1,146.6 | 1,150 | 1,121 | 92,876 |
| February 03, 2026 | 1,150 | 1,141.4 | 1,141.4 | 1,169.9 | 1,118.1 | 181,146 |
| February 02, 2026 | 1,125.8 | 1,088.3 | 1,088.3 | 1,125.8 | 1,060.1 | 185,304 |
| February 01, 2026 | 1,128.7 | 1,125.8 | 1,125.8 | 1,141 | 1,114 | 98,312 |
| January 30, 2026 | 1,130 | 1,117 | 1,117 | 1,162.9 | 1,109.5 | 222,094 |
| January 29, 2026 | 1,229.5 | 1,147.4 | 1,147.4 | 1,230 | 1,132 | 428,923 |
| January 28, 2026 | 1,151.7 | 1,219.9 | 1,219.9 | 1,238 | 1,139.6 | 463,713 |
| January 27, 2026 | 1,130 | 1,147.4 | 1,147.4 | 1,180 | 1,115 | 436,966 |
| January 23, 2026 | 1,225.2 | 1,129.6 | 1,129.6 | 1,226 | 1,108.4 | 284,605 |
| January 22, 2026 | 1,239.3 | 1,210.4 | 1,210.4 | 1,247.7 | 1,203.6 | 219,852 |
| January 21, 2026 | 1,215 | 1,211.7 | 1,211.7 | 1,269.7 | 1,200 | 903,407 |
| January 20, 2026 | 1,269 | 1,212.1 | 1,212.1 | 1,282 | 1,187.6 | 482,584 |
| January 19, 2026 | 1,255 | 1,276.2 | 1,276.2 | 1,314 | 1,244.3 | 649,872 |
| January 16, 2026 | 1,244.1 | 1,274 | 1,274 | 1,333.1 | 1,233.7 | 1.57M |
| January 14, 2026 | 1,211.1 | 1,264.5 | 1,264.5 | 1,325 | 1,191.7 | 3.41M |
| January 13, 2026 | 1,104 | 1,225.8 | 1,225.8 | 1,246.5 | 1,104 | 5.73M |
| January 12, 2026 | 1,153.9 | 1,100.9 | 1,100.9 | 1,153.9 | 1,093.2 | 515,817 |
| January 09, 2026 | 1,220 | 1,164.3 | 1,164.3 | 1,227 | 1,142.2 | 1.95M |
| January 08, 2026 | 1,100 | 1,223.5 | 1,223.5 | 1,253.1 | 1,095 | 13M |
| January 07, 2026 | 1,070 | 1,070.5 | 1,070.5 | 1,079.6 | 1,066.6 | 35,939 |
| January 06, 2026 | 1,096.2 | 1,072.1 | 1,072.1 | 1,097.2 | 1,065.6 | 54,445 |
| January 05, 2026 | 1,110 | 1,089.7 | 1,089.7 | 1,128 | 1,087 | 46,268 |
| January 02, 2026 | 1,114.6 | 1,110 | 1,110 | 1,119.8 | 1,106 | 30,986 |
| January 01, 2026 | 1,118.8 | 1,109.7 | 1,109.7 | 1,128 | 1,104.3 | 27,820 |
| December 31, 2025 | 1,092 | 1,121 | 1,121 | 1,129.9 | 1,092 | 47,557 |
| December 30, 2025 | 1,114 | 1,093.9 | 1,093.9 | 1,114 | 1,092 | 26,577 |
| December 29, 2025 | 1,119 | 1,114.3 | 1,114.3 | 1,133.8 | 1,104.3 | 42,037 |
| December 26, 2025 | 1,128 | 1,123.3 | 1,123.3 | 1,135 | 1,120 | 21,436 |
| December 24, 2025 | 1,125.5 | 1,125.7 | 1,125.7 | 1,146.1 | 1,124 | 44,525 |
| December 23, 2025 | 1,120.5 | 1,126.5 | 1,126.5 | 1,144.9 | 1,116 | 43,213 |
| December 22, 2025 | 1,116.6 | 1,116.3 | 1,116.3 | 1,144 | 1,112.5 | 43,348 |
| December 19, 2025 | 1,090.5 | 1,116.6 | 1,116.6 | 1,121 | 1,087.2 | 55,047 |
| December 18, 2025 | 1,085 | 1,091.2 | 1,091.2 | 1,110 | 1,079 | 42,492 |
| December 17, 2025 | 1,109.8 | 1,092 | 1,092 | 1,109.8 | 1,090 | 27,823 |
| December 16, 2025 | 1,123 | 1,107.6 | 1,107.6 | 1,124.4 | 1,102 | 35,104 |
| December 15, 2025 | 1,120.6 | 1,126.2 | 1,126.2 | 1,142 | 1,111 | 66,916 |
| December 12, 2025 | 1,132.9 | 1,120.6 | 1,120.6 | 1,136.9 | 1,117.7 | 29,937 |
| December 11, 2025 | 1,121.3 | 1,126.4 | 1,126.4 | 1,149.9 | 1,096.1 | 74,196 |
| December 10, 2025 | 1,144 | 1,126.8 | 1,126.8 | 1,154.6 | 1,120 | 36,953 |
| December 09, 2025 | 1,100.2 | 1,142.2 | 1,142.2 | 1,149.9 | 1,080 | 91,676 |
| December 08, 2025 | 1,124.2 | 1,098.8 | 1,098.8 | 1,126.2 | 1,091 | 53,680 |
| December 05, 2025 | 1,130 | 1,126.2 | 1,126.2 | 1,141.5 | 1,120 | 22,124 |
| December 04, 2025 | 1,135 | 1,133.5 | 1,133.5 | 1,149.9 | 1,130.1 | 21,000 |
| December 03, 2025 | 1,151.7 | 1,139.4 | 1,139.4 | 1,152.8 | 1,136.1 | 21,226 |
| December 02, 2025 | 1,151.8 | 1,149.8 | 1,149.8 | 1,155 | 1,136.5 | 24,822 |
| December 01, 2025 | 1,161.8 | 1,147.1 | 1,147.1 | 1,166.2 | 1,140 | 39,307 |
| November 28, 2025 | 1,160 | 1,152.8 | 1,152.8 | 1,168.5 | 1,148.7 | 36,503 |
| November 27, 2025 | 1,170.5 | 1,160.8 | 1,160.8 | 1,179.8 | 1,152 | 78,490 |