1,692.10
-12.1(-0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,700.2 | 1,692.1 | 1,692.1 | 1,705.9 | 1,681.1 | 43,277 |
| February 19, 2026 | 1,711.5 | 1,704.2 | 1,704.2 | 1,717.9 | 1,696 | 27,846 |
| February 18, 2026 | 1,730 | 1,711.5 | 1,711.5 | 1,735.8 | 1,681.3 | 114,518 |
| February 17, 2026 | 1,716.3 | 1,722.3 | 1,722.3 | 1,738.7 | 1,710.3 | 33,823 |
| February 16, 2026 | 1,730.1 | 1,716.3 | 1,716.3 | 1,741.9 | 1,710.8 | 32,199 |
| February 13, 2026 | 1,729.8 | 1,731.2 | 1,731.2 | 1,737.7 | 1,708.2 | 38,870 |
| February 12, 2026 | 1,750.9 | 1,736.8 | 1,736.8 | 1,755.4 | 1,726 | 42,289 |
| February 11, 2026 | 1,732.9 | 1,746.7 | 1,746.7 | 1,756.3 | 1,718.1 | 54,209 |
| February 10, 2026 | 1,770 | 1,731.7 | 1,731.7 | 1,770 | 1,704.4 | 194,130 |
| February 09, 2026 | 1,825.7 | 1,758.4 | 1,758.4 | 1,825.8 | 1,747.6 | 195,605 |
| February 06, 2026 | 1,939 | 1,825.7 | 1,825.7 | 1,939 | 1,805.3 | 137,309 |
| February 05, 2026 | 1,917 | 1,903.9 | 1,903.9 | 1,939 | 1,853.2 | 123,794 |
| February 04, 2026 | 1,891.3 | 1,909.5 | 1,909.5 | 1,920 | 1,852.5 | 68,133 |
| February 03, 2026 | 1,900 | 1,867.5 | 1,867.5 | 1,918.4 | 1,814.4 | 69,836 |
| February 02, 2026 | 1,790.1 | 1,799.8 | 1,799.8 | 1,807.9 | 1,744 | 33,194 |
| February 01, 2026 | 1,753 | 1,809.9 | 1,809.9 | 1,819 | 1,743.7 | 33,517 |
| January 30, 2026 | 1,710 | 1,773.9 | 1,773.9 | 1,789.9 | 1,702 | 52,241 |
| January 29, 2026 | 1,744.1 | 1,726.8 | 1,726.8 | 1,770 | 1,710 | 52,287 |
| January 28, 2026 | 1,750 | 1,760.4 | 1,760.4 | 1,800 | 1,732.8 | 48,261 |
| January 27, 2026 | 1,710 | 1,730.6 | 1,730.6 | 1,740.3 | 1,672 | 108,496 |
| January 23, 2026 | 1,730 | 1,723 | 1,723 | 1,748.6 | 1,709.6 | 65,712 |
| January 22, 2026 | 1,731 | 1,736 | 1,736 | 1,766.9 | 1,722 | 31,621 |
| January 21, 2026 | 1,766 | 1,739.2 | 1,739.2 | 1,787.4 | 1,705 | 116,309 |
| January 20, 2026 | 1,800.1 | 1,782.6 | 1,782.6 | 1,820.8 | 1,765 | 46,545 |
| January 19, 2026 | 1,820.2 | 1,812.2 | 1,812.2 | 1,829 | 1,804.1 | 30,093 |
| January 16, 2026 | 1,833 | 1,826.2 | 1,826.2 | 1,863.5 | 1,820 | 39,993 |
| January 14, 2026 | 1,810 | 1,854.6 | 1,854.6 | 1,861.5 | 1,803.4 | 43,179 |
| January 13, 2026 | 1,812.4 | 1,812.1 | 1,812.1 | 1,836.9 | 1,805 | 47,886 |
| January 12, 2026 | 1,810.5 | 1,803.4 | 1,803.4 | 1,813.5 | 1,764.2 | 56,831 |
| January 09, 2026 | 1,804 | 1,813.5 | 1,813.5 | 1,831.6 | 1,792.1 | 71,707 |
| January 08, 2026 | 1,856.6 | 1,818.9 | 1,818.9 | 1,860.1 | 1,810 | 31,893 |
| January 07, 2026 | 1,831.2 | 1,856.6 | 1,856.6 | 1,865.9 | 1,827.1 | 54,343 |
| January 06, 2026 | 1,839 | 1,838.3 | 1,838.3 | 1,852.7 | 1,827 | 46,562 |
| January 05, 2026 | 1,837 | 1,845.3 | 1,845.3 | 1,870 | 1,830 | 55,824 |
| January 02, 2026 | 1,811 | 1,848.8 | 1,848.8 | 1,866 | 1,802.4 | 96,253 |
| January 01, 2026 | 1,840.1 | 1,798.9 | 1,798.9 | 1,871 | 1,788 | 130,326 |
| December 31, 2025 | 1,785.8 | 1,838.1 | 1,838.1 | 1,849.7 | 1,783 | 90,942 |
| December 30, 2025 | 1,882 | 1,790.7 | 1,790.7 | 1,885.7 | 1,747 | 597,782 |
| December 29, 2025 | 1,910 | 1,893.6 | 1,893.6 | 1,929.2 | 1,878 | 41,821 |
| December 26, 2025 | 1,970.1 | 1,915.8 | 1,915.8 | 1,992.1 | 1,901 | 124,906 |
| December 24, 2025 | 1,978.1 | 1,970.1 | 1,970.1 | 1,979.9 | 1,963.9 | 16,262 |
| December 23, 2025 | 1,956.8 | 1,981 | 1,981 | 1,989 | 1,937 | 42,770 |
| December 22, 2025 | 1,926.9 | 1,953.8 | 1,953.8 | 1,963.9 | 1,924.3 | 36,419 |
| December 19, 2025 | 1,908 | 1,926.9 | 1,926.9 | 1,934 | 1,908 | 23,456 |
| December 18, 2025 | 1,897.8 | 1,907.6 | 1,907.6 | 1,920 | 1,888.2 | 24,429 |
| December 17, 2025 | 1,945.6 | 1,897.8 | 1,897.8 | 1,950.8 | 1,886.5 | 44,172 |
| December 16, 2025 | 1,940 | 1,945.6 | 1,945.6 | 1,958 | 1,931.6 | 26,232 |
| December 15, 2025 | 1,965 | 1,955.6 | 1,955.6 | 1,969.5 | 1,944 | 20,127 |
| December 12, 2025 | 1,952 | 1,963.9 | 1,963.9 | 1,975.9 | 1,940 | 37,326 |
| December 11, 2025 | 1,935 | 1,952 | 1,952 | 1,955 | 1,915.8 | 21,558 |
| December 10, 2025 | 1,914.6 | 1,928.2 | 1,928.2 | 1,970 | 1,901.3 | 61,388 |
| December 09, 2025 | 1,945 | 1,904.8 | 1,904.8 | 1,956.8 | 1,869 | 116,385 |
| December 08, 2025 | 1,961.9 | 1,927.6 | 1,927.6 | 1,974.5 | 1,897.4 | 37,726 |
| December 05, 2025 | 1,976.1 | 1,963.4 | 1,963.4 | 1,980 | 1,923.6 | 58,335 |
| December 04, 2025 | 1,874.9 | 1,976.1 | 1,976.1 | 1,985 | 1,872.4 | 122,396 |
| December 03, 2025 | 1,905 | 1,888.2 | 1,888.2 | 1,923.5 | 1,871.5 | 48,121 |
| December 02, 2025 | 1,881 | 1,919.4 | 1,919.4 | 1,925.8 | 1,880.5 | 38,532 |
| December 01, 2025 | 1,911 | 1,909.1 | 1,909.1 | 1,929.5 | 1,905 | 22,042 |
| November 28, 2025 | 1,914 | 1,910.8 | 1,910.8 | 1,926.1 | 1,900.1 | 25,903 |
| November 27, 2025 | 1,918.5 | 1,908.7 | 1,908.7 | 1,926.2 | 1,899.9 | 29,198 |