1,091.90
+9.8(+0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,082.1 | 1,091.9 | 1,091.9 | 1,099.9 | 1,061.1 | 22,531 |
| February 19, 2026 | 1,106 | 1,082.1 | 1,082.1 | 1,116.3 | 1,075 | 18,374 |
| February 18, 2026 | 1,105 | 1,106 | 1,106 | 1,119.3 | 1,100 | 21,997 |
| February 17, 2026 | 1,127.5 | 1,106.8 | 1,106.8 | 1,129.4 | 1,102.1 | 22,529 |
| February 16, 2026 | 1,108 | 1,122.8 | 1,122.8 | 1,127.6 | 1,092.1 | 40,673 |
| February 13, 2026 | 1,132.6 | 1,114.4 | 1,114.4 | 1,132.6 | 1,106 | 19,329 |
| February 12, 2026 | 1,141.5 | 1,132.6 | 1,132.6 | 1,146 | 1,130 | 16,670 |
| February 11, 2026 | 1,150.5 | 1,147 | 1,147 | 1,164.1 | 1,138.1 | 22,301 |
| February 10, 2026 | 1,161 | 1,159.2 | 1,159.2 | 1,180 | 1,148.3 | 38,161 |
| February 09, 2026 | 1,165.5 | 1,156.4 | 1,156.4 | 1,175 | 1,135 | 63,184 |
| February 06, 2026 | 1,152.5 | 1,158.8 | 1,158.8 | 1,164.8 | 1,139.6 | 17,381 |
| February 05, 2026 | 1,160 | 1,155.6 | 1,155.6 | 1,167.8 | 1,141.9 | 26,052 |
| February 04, 2026 | 1,167.3 | 1,168.4 | 1,168.4 | 1,173.6 | 1,141.4 | 28,754 |
| February 03, 2026 | 1,179.9 | 1,167.2 | 1,167.2 | 1,217.9 | 1,156.5 | 26,899 |
| February 02, 2026 | 1,140 | 1,160.8 | 1,160.8 | 1,170 | 1,128.7 | 40,927 |
| February 01, 2026 | 1,177.8 | 1,153.2 | 1,153.2 | 1,177.8 | 1,142 | 14,402 |
| January 30, 2026 | 1,167 | 1,177.8 | 1,177.8 | 1,192.5 | 1,158.4 | 26,949 |
| January 29, 2026 | 1,146.2 | 1,187.1 | 1,187.1 | 1,195.6 | 1,124.9 | 48,765 |
| January 28, 2026 | 1,127 | 1,156.7 | 1,156.7 | 1,164.2 | 1,104.8 | 51,789 |
| January 27, 2026 | 1,108.5 | 1,130.1 | 1,130.1 | 1,134 | 1,065.5 | 55,984 |
| January 23, 2026 | 1,098.4 | 1,101.4 | 1,101.4 | 1,160.1 | 1,086 | 262,084 |
| January 22, 2026 | 1,101 | 1,098.2 | 1,098.2 | 1,135 | 1,077.2 | 56,002 |
| January 21, 2026 | 1,093.5 | 1,101 | 1,101 | 1,125 | 1,056.5 | 165,467 |
| January 20, 2026 | 1,138.2 | 1,110.2 | 1,110.2 | 1,138.5 | 1,081.1 | 69,104 |
| January 19, 2026 | 1,167.5 | 1,132.2 | 1,132.2 | 1,167.5 | 1,122 | 41,401 |
| January 16, 2026 | 1,188 | 1,162.8 | 1,162.8 | 1,188 | 1,160 | 22,348 |
| January 14, 2026 | 1,170.7 | 1,181.1 | 1,181.1 | 1,189 | 1,170.7 | 18,105 |
| January 13, 2026 | 1,186.7 | 1,179.2 | 1,179.2 | 1,196 | 1,172.1 | 25,607 |
| January 12, 2026 | 1,170.8 | 1,180.5 | 1,180.5 | 1,200 | 1,142.2 | 51,277 |
| January 09, 2026 | 1,185 | 1,180.7 | 1,180.7 | 1,189.1 | 1,153.4 | 58,257 |
| January 08, 2026 | 1,214 | 1,183.5 | 1,183.5 | 1,228.5 | 1,175 | 43,702 |
| January 07, 2026 | 1,226 | 1,222.3 | 1,222.3 | 1,240 | 1,217 | 24,030 |
| January 06, 2026 | 1,254 | 1,229.8 | 1,229.8 | 1,258.5 | 1,226.2 | 27,643 |
| January 05, 2026 | 1,262.5 | 1,251.6 | 1,251.6 | 1,263.8 | 1,240 | 35,816 |
| January 02, 2026 | 1,274.5 | 1,257.2 | 1,257.2 | 1,304.7 | 1,253.1 | 75,651 |
| January 01, 2026 | 1,261 | 1,269.2 | 1,269.2 | 1,273.7 | 1,248.1 | 29,824 |
| December 31, 2025 | 1,245 | 1,252.1 | 1,252.1 | 1,257.7 | 1,235.1 | 17,617 |
| December 30, 2025 | 1,234.1 | 1,243.6 | 1,243.6 | 1,256.5 | 1,234.1 | 24,056 |
| December 29, 2025 | 1,243.7 | 1,245.4 | 1,245.4 | 1,251.8 | 1,222.3 | 42,028 |
| December 26, 2025 | 1,264.8 | 1,243.7 | 1,243.7 | 1,277.9 | 1,239 | 49,059 |
| December 24, 2025 | 1,249.4 | 1,258.6 | 1,258.6 | 1,266 | 1,243.5 | 30,355 |
| December 23, 2025 | 1,239 | 1,249.4 | 1,249.4 | 1,253 | 1,233 | 29,823 |
| December 22, 2025 | 1,220.1 | 1,241.6 | 1,241.6 | 1,250 | 1,220 | 55,392 |
| December 19, 2025 | 1,215 | 1,212.5 | 1,212.5 | 1,222.8 | 1,201.7 | 36,224 |
| December 18, 2025 | 1,225 | 1,217.2 | 1,217.2 | 1,233 | 1,205.2 | 45,309 |
| December 17, 2025 | 1,235 | 1,224 | 1,224 | 1,245.7 | 1,220.4 | 53,415 |
| December 16, 2025 | 1,253.5 | 1,237.7 | 1,237.7 | 1,254.9 | 1,232.8 | 51,340 |
| December 15, 2025 | 1,240 | 1,253.5 | 1,253.5 | 1,261.7 | 1,236 | 98,312 |
| December 12, 2025 | 1,246.1 | 1,244.8 | 1,244.8 | 1,267 | 1,240 | 254,510 |
| December 11, 2025 | 1,221.9 | 1,273.8 | 1,273.8 | 1,324.9 | 1,221.9 | 7.22M |
| December 10, 2025 | 1,224.7 | 1,206.7 | 1,206.7 | 1,235.7 | 1,201.6 | 31,314 |
| December 09, 2025 | 1,196.5 | 1,224.7 | 1,224.7 | 1,229 | 1,186.9 | 36,118 |
| December 08, 2025 | 1,220.9 | 1,202.6 | 1,202.6 | 1,245.9 | 1,200.2 | 61,874 |
| December 05, 2025 | 1,227 | 1,220.9 | 1,220.9 | 1,232.5 | 1,215.8 | 27,361 |
| December 04, 2025 | 1,221.4 | 1,227 | 1,227 | 1,232.8 | 1,210.2 | 38,728 |
| December 03, 2025 | 1,220.6 | 1,221.3 | 1,221.3 | 1,229.5 | 1,210 | 32,465 |
| December 02, 2025 | 1,207.3 | 1,220.6 | 1,220.6 | 1,237.4 | 1,196.2 | 61,703 |
| December 01, 2025 | 1,214.5 | 1,206.9 | 1,206.9 | 1,228.9 | 1,200.7 | 34,142 |
| November 28, 2025 | 1,231.1 | 1,216 | 1,216 | 1,239 | 1,210 | 49,650 |
| November 27, 2025 | 1,246.3 | 1,228.6 | 1,228.6 | 1,251.6 | 1,212.8 | 101,811 |