1,341.10
+12.2(+0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,328.9 | 1,341.1 | 1,341.1 | 1,342.9 | 1,324.3 | 1.55M |
| February 19, 2026 | 1,349.8 | 1,328.9 | 1,328.9 | 1,357 | 1,323.7 | 587,430 |
| February 18, 2026 | 1,350.8 | 1,349.8 | 1,349.8 | 1,352.9 | 1,338.1 | 1.12M |
| February 17, 2026 | 1,350 | 1,343.9 | 1,343.9 | 1,356 | 1,340.1 | 1.41M |
| February 16, 2026 | 1,331 | 1,356.4 | 1,356.4 | 1,358 | 1,327.5 | 1.62M |
| February 13, 2026 | 1,328 | 1,331.5 | 1,331.5 | 1,336.1 | 1,315.8 | 1.24M |
| February 12, 2026 | 1,349.9 | 1,330 | 1,330 | 1,350 | 1,321.6 | 1.61M |
| February 11, 2026 | 1,342.1 | 1,349.9 | 1,349.9 | 1,352.4 | 1,335 | 830,695 |
| February 10, 2026 | 1,349.7 | 1,342.1 | 1,342.1 | 1,358 | 1,337 | 1.05M |
| February 09, 2026 | 1,338 | 1,342.5 | 1,342.5 | 1,352 | 1,328 | 1.94M |
| February 06, 2026 | 1,328 | 1,330 | 1,330 | 1,335.7 | 1,316.5 | 1.46M |
| February 05, 2026 | 1,335.9 | 1,333.3 | 1,333.3 | 1,335.9 | 1,321 | 999,719 |
| February 04, 2026 | 1,322.8 | 1,326.7 | 1,326.7 | 1,335.1 | 1,315.8 | 1.59M |
| February 03, 2026 | 1,365 | 1,322.8 | 1,322.8 | 1,381.3 | 1,319.6 | 2.71M |
| February 02, 2026 | 1,330 | 1,311.6 | 1,311.6 | 1,333 | 1,293.1 | 1.83M |
| February 01, 2026 | 1,328.5 | 1,328.9 | 1,328.9 | 1,343 | 1,308.7 | 1.12M |
| January 30, 2026 | 1,319 | 1,324 | 1,324 | 1,329.9 | 1,314.4 | 2.16M |
| January 29, 2026 | 1,325 | 1,320.9 | 1,320.9 | 1,327.6 | 1,307 | 2.1M |
| January 28, 2026 | 1,313 | 1,328.4 | 1,328.4 | 1,334.7 | 1,310.1 | 1.54M |
| January 27, 2026 | 1,300 | 1,313 | 1,313 | 1,323.5 | 1,281.7 | 4.11M |
| January 23, 2026 | 1,372.2 | 1,315 | 1,315 | 1,385.9 | 1,303 | 6.59M |
| January 22, 2026 | 1,381.2 | 1,370.4 | 1,370.4 | 1,384.5 | 1,366.7 | 1.54M |
| January 21, 2026 | 1,378.4 | 1,369.6 | 1,369.6 | 1,398.4 | 1,363.8 | 2.31M |
| January 20, 2026 | 1,392.3 | 1,378.4 | 1,378.4 | 1,395.9 | 1,375.4 | 2.04M |
| January 19, 2026 | 1,396.5 | 1,392.3 | 1,392.3 | 1,398.1 | 1,371.9 | 1.65M |
| January 16, 2026 | 1,379 | 1,397.5 | 1,397.5 | 1,409.5 | 1,367.2 | 4.33M |
| January 14, 2026 | 1,443.8 | 1,434.5 | 1,434.5 | 1,449.8 | 1,425.7 | 1.78M |
| January 13, 2026 | 1,460 | 1,448.3 | 1,448.3 | 1,469.4 | 1,436.6 | 1.91M |
| January 12, 2026 | 1,464 | 1,465.2 | 1,465.2 | 1,467.5 | 1,444.2 | 2.38M |
| January 09, 2026 | 1,464.7 | 1,465.7 | 1,465.7 | 1,468.3 | 1,456.1 | 1.8M |
| January 08, 2026 | 1,467.9 | 1,460.6 | 1,460.6 | 1,469.3 | 1,458 | 2.65M |
| January 07, 2026 | 1,516 | 1,467.9 | 1,467.9 | 1,516 | 1,455 | 5.08M |
| January 06, 2026 | 1,519.8 | 1,530.8 | 1,530.8 | 1,539.7 | 1,519.8 | 1.61M |
| January 05, 2026 | 1,511 | 1,519.8 | 1,519.8 | 1,525 | 1,507.2 | 1.53M |
| January 02, 2026 | 1,500.9 | 1,511.6 | 1,511.6 | 1,517.8 | 1,498.6 | 964,034 |
| January 01, 2026 | 1,512 | 1,500.9 | 1,500.9 | 1,512 | 1,499 | 228,082 |
| December 31, 2025 | 1,492.5 | 1,511.3 | 1,511.3 | 1,513.6 | 1,490.1 | 883,957 |
| December 30, 2025 | 1,494 | 1,492.5 | 1,492.5 | 1,498.7 | 1,475.9 | 1.99M |
| December 29, 2025 | 1,506 | 1,494 | 1,494 | 1,514.5 | 1,492 | 1.08M |
| December 26, 2025 | 1,496.3 | 1,506 | 1,506 | 1,510.9 | 1,494 | 951,527 |
| December 24, 2025 | 1,502.5 | 1,496.3 | 1,496.3 | 1,508 | 1,490.2 | 1.02M |
| December 23, 2025 | 1,520.4 | 1,500.7 | 1,500.7 | 1,522 | 1,498.3 | 826,984 |
| December 22, 2025 | 1,513 | 1,512.9 | 1,512.9 | 1,522.5 | 1,508.2 | 757,496 |
| December 19, 2025 | 1,495.5 | 1,517.1 | 1,517.1 | 1,520.1 | 1,495.5 | 769,135 |
| December 18, 2025 | 1,494.8 | 1,498.9 | 1,498.9 | 1,511 | 1,493.7 | 974,165 |
| December 17, 2025 | 1,497.6 | 1,496.9 | 1,496.9 | 1,505.3 | 1,491 | 1M |
| December 16, 2025 | 1,500 | 1,499.6 | 1,499.6 | 1,508.9 | 1,496.1 | 790,050 |
| December 15, 2025 | 1,505 | 1,508 | 1,508 | 1,515.5 | 1,498 | 855,616 |
| December 12, 2025 | 1,520 | 1,517.4 | 1,517.4 | 1,524.7 | 1,510.2 | 1.05M |
| December 11, 2025 | 1,492 | 1,512.3 | 1,512.3 | 1,513.4 | 1,492 | 606,101 |
| December 10, 2025 | 1,492 | 1,490.9 | 1,490.9 | 1,505.7 | 1,484.8 | 1.32M |
| December 09, 2025 | 1,497.6 | 1,490.6 | 1,490.6 | 1,502.4 | 1,486.5 | 1.65M |
| December 08, 2025 | 1,515.1 | 1,497.6 | 1,497.6 | 1,520.5 | 1,494.3 | 1.26M |
| December 05, 2025 | 1,525 | 1,520.8 | 1,520.8 | 1,528 | 1,513.6 | 813,472 |
| December 04, 2025 | 1,503.1 | 1,521 | 1,521 | 1,525.7 | 1,503.1 | 726,460 |
| December 03, 2025 | 1,516.7 | 1,508 | 1,508 | 1,522.8 | 1,495.1 | 1.03M |
| December 02, 2025 | 1,520 | 1,516.6 | 1,516.6 | 1,531.5 | 1,513.2 | 1.76M |
| December 01, 2025 | 1,532 | 1,523.1 | 1,523.1 | 1,536.3 | 1,517.5 | 1.01M |
| November 28, 2025 | 1,525.2 | 1,531.3 | 1,531.3 | 1,535.8 | 1,520.6 | 991,036 |
| November 27, 2025 | 1,523.8 | 1,525.2 | 1,525.2 | 1,531.5 | 1,520.1 | 810,393 |