1,604.00
-35.8(-2.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,638 | 1,604 | 1,604 | 1,648.5 | 1,595 | 55,745 |
| February 19, 2026 | 1,654 | 1,639.8 | 1,639.8 | 1,669.7 | 1,633 | 71,737 |
| February 18, 2026 | 1,652 | 1,644.7 | 1,644.7 | 1,657.3 | 1,626.2 | 50,648 |
| February 17, 2026 | 1,612 | 1,651.1 | 1,651.1 | 1,664.2 | 1,612 | 89,987 |
| February 16, 2026 | 1,641.7 | 1,622.8 | 1,622.8 | 1,641.7 | 1,601.7 | 78,997 |
| February 13, 2026 | 1,628 | 1,641.8 | 1,641.8 | 1,662.9 | 1,580 | 156,668 |
| February 12, 2026 | 1,685 | 1,657.3 | 1,657.3 | 1,685.1 | 1,639 | 100,761 |
| February 11, 2026 | 1,725 | 1,672.8 | 1,672.8 | 1,734 | 1,661.7 | 122,556 |
| February 10, 2026 | 1,686.6 | 1,709.7 | 1,709.7 | 1,738.8 | 1,681.9 | 182,529 |
| February 09, 2026 | 1,618 | 1,678 | 1,678 | 1,686 | 1,618 | 201,968 |
| February 06, 2026 | 1,600 | 1,617.3 | 1,617.3 | 1,631.9 | 1,585.4 | 68,057 |
| February 05, 2026 | 1,620 | 1,606.8 | 1,606.8 | 1,634.6 | 1,602 | 58,975 |
| February 04, 2026 | 1,657.2 | 1,626.1 | 1,626.1 | 1,657.3 | 1,609.1 | 123,965 |
| February 03, 2026 | 1,699.9 | 1,657.2 | 1,657.2 | 1,699.9 | 1,644 | 124,811 |
| February 02, 2026 | 1,590.1 | 1,619.6 | 1,619.6 | 1,624.6 | 1,564.2 | 87,567 |
| February 01, 2026 | 1,642.5 | 1,590.1 | 1,590.1 | 1,644.3 | 1,580 | 63,990 |
| January 30, 2026 | 1,581.9 | 1,642.5 | 1,642.5 | 1,674 | 1,561.4 | 247,998 |
| January 29, 2026 | 1,574.2 | 1,581.9 | 1,581.9 | 1,594 | 1,555.2 | 83,874 |
| January 28, 2026 | 1,552.6 | 1,570.4 | 1,570.4 | 1,586 | 1,542.6 | 70,589 |
| January 27, 2026 | 1,550 | 1,555.4 | 1,555.4 | 1,568 | 1,526.6 | 93,984 |
| January 23, 2026 | 1,598.1 | 1,563.6 | 1,563.6 | 1,615 | 1,551 | 50,860 |
| January 22, 2026 | 1,580.8 | 1,600.2 | 1,600.2 | 1,618.9 | 1,580.8 | 122,336 |
| January 21, 2026 | 1,603.3 | 1,590.8 | 1,590.8 | 1,603.3 | 1,562 | 203,624 |
| January 20, 2026 | 1,537.1 | 1,603.4 | 1,603.4 | 1,627 | 1,521 | 1.65M |
| January 19, 2026 | 1,541 | 1,535.6 | 1,535.6 | 1,547.1 | 1,528.2 | 59,157 |
| January 16, 2026 | 1,560 | 1,546.4 | 1,546.4 | 1,569.8 | 1,545 | 65,034 |
| January 14, 2026 | 1,568 | 1,564 | 1,564 | 1,584 | 1,560.4 | 58,920 |
| January 13, 2026 | 1,580 | 1,571.2 | 1,571.2 | 1,604 | 1,565 | 67,322 |
| January 12, 2026 | 1,595 | 1,574.3 | 1,574.3 | 1,595 | 1,555 | 87,569 |
| January 09, 2026 | 1,605 | 1,595.4 | 1,595.4 | 1,616.1 | 1,587 | 80,779 |
| January 08, 2026 | 1,640.5 | 1,616.1 | 1,616.1 | 1,669 | 1,606.9 | 103,270 |
| January 07, 2026 | 1,625 | 1,639.8 | 1,639.8 | 1,650.9 | 1,615 | 71,627 |
| January 06, 2026 | 1,669.9 | 1,622.2 | 1,622.2 | 1,672.2 | 1,621.4 | 111,031 |
| January 05, 2026 | 1,711.1 | 1,670 | 1,670 | 1,717.7 | 1,662.3 | 128,751 |
| January 02, 2026 | 1,706.5 | 1,711.1 | 1,711.1 | 1,717.8 | 1,695.1 | 52,889 |
| January 01, 2026 | 1,731.7 | 1,701.3 | 1,701.3 | 1,737.5 | 1,695.1 | 66,231 |
| December 31, 2025 | 1,740.1 | 1,731.7 | 1,731.7 | 1,749.9 | 1,726 | 57,860 |
| December 30, 2025 | 1,750 | 1,734.3 | 1,734.3 | 1,752 | 1,718 | 122,560 |
| December 29, 2025 | 1,765.2 | 1,752 | 1,752 | 1,800 | 1,742.3 | 350,717 |
| December 26, 2025 | 1,730 | 1,765.2 | 1,765.2 | 1,769.9 | 1,720.4 | 244,687 |
| December 24, 2025 | 1,685.3 | 1,740.5 | 1,740.5 | 1,742.9 | 1,684.6 | 343,799 |
| December 23, 2025 | 1,679.9 | 1,694.6 | 1,694.6 | 1,698 | 1,661 | 133,560 |
| December 22, 2025 | 1,662.8 | 1,680.2 | 1,680.2 | 1,683.9 | 1,647 | 140,516 |
| December 19, 2025 | 1,582.5 | 1,667 | 1,667 | 1,685 | 1,575 | 683,049 |
| December 18, 2025 | 1,600.3 | 1,582.5 | 1,582.5 | 1,632.6 | 1,580 | 225,311 |
| December 17, 2025 | 1,602 | 1,600.3 | 1,600.3 | 1,605.5 | 1,576 | 91,857 |
| December 16, 2025 | 1,565 | 1,595.4 | 1,595.4 | 1,603.7 | 1,550.1 | 139,503 |
| December 15, 2025 | 1,530.8 | 1,575.2 | 1,575.2 | 1,588.5 | 1,525.1 | 174,868 |
| December 12, 2025 | 1,546.2 | 1,528.6 | 1,528.6 | 1,546.2 | 1,525 | 69,400 |
| December 11, 2025 | 1,529 | 1,532.7 | 1,532.7 | 1,540 | 1,517 | 52,253 |
| December 10, 2025 | 1,530.9 | 1,528.5 | 1,528.5 | 1,545.6 | 1,526.1 | 47,082 |
| December 09, 2025 | 1,544.6 | 1,526.3 | 1,526.3 | 1,548.9 | 1,520.1 | 151,314 |
| December 08, 2025 | 1,574 | 1,544.6 | 1,544.6 | 1,574 | 1,535 | 125,962 |
| December 05, 2025 | 1,543 | 1,569 | 1,569 | 1,580.7 | 1,543 | 462,994 |
| December 04, 2025 | 1,519.7 | 1,533.8 | 1,533.8 | 1,548 | 1,514 | 100,457 |
| December 03, 2025 | 1,523 | 1,522.7 | 1,522.7 | 1,530 | 1,514 | 89,894 |
| December 02, 2025 | 1,545.8 | 1,524.6 | 1,524.6 | 1,545.8 | 1,515 | 174,213 |
| December 01, 2025 | 1,564.9 | 1,545.8 | 1,545.8 | 1,576.9 | 1,540.3 | 183,212 |
| November 28, 2025 | 1,558 | 1,558.6 | 1,558.6 | 1,568.9 | 1,555 | 103,106 |
| November 27, 2025 | 1,570.1 | 1,559.6 | 1,559.6 | 1,590 | 1,557.6 | 153,084 |