1,017.40
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 02, 2026 | 1,050 | 1,017.4 | 1,017.4 | 1,059.9 | 1,005 | 29,125 |
| February 27, 2026 | 1,086.3 | 1,075.1 | 1,075.1 | 1,086.3 | 1,065 | 25,629 |
| February 26, 2026 | 1,069.8 | 1,070.2 | 1,070.2 | 1,075 | 1,061.4 | 14,060 |
| February 25, 2026 | 1,074 | 1,073 | 1,073 | 1,085 | 1,066.5 | 16,193 |
| February 24, 2026 | 1,075 | 1,073.8 | 1,073.8 | 1,083 | 1,063.5 | 9,893 |
| February 23, 2026 | 1,081.8 | 1,073.9 | 1,073.9 | 1,098 | 1,068.7 | 15,391 |
| February 20, 2026 | 1,072.9 | 1,077.5 | 1,077.5 | 1,084.5 | 1,067.1 | 13,385 |
| February 19, 2026 | 1,080.7 | 1,083.4 | 1,083.4 | 1,098.1 | 1,077.5 | 11,073 |
| February 18, 2026 | 1,080.3 | 1,079.6 | 1,079.6 | 1,090.4 | 1,069.3 | 29,232 |
| February 17, 2026 | 1,071 | 1,074.3 | 1,074.3 | 1,079.8 | 1,063.2 | 15,869 |
| February 16, 2026 | 1,077 | 1,075.3 | 1,075.3 | 1,083.5 | 1,070 | 9,848 |
| February 13, 2026 | 1,076.7 | 1,073.7 | 1,073.7 | 1,079.9 | 1,066 | 23,596 |
| February 12, 2026 | 1,071.3 | 1,079.2 | 1,079.2 | 1,084 | 1,062.1 | 7,325 |
| February 11, 2026 | 1,096.6 | 1,079 | 1,079 | 1,096.9 | 1,072 | 21,401 |
| February 10, 2026 | 1,092.8 | 1,091.2 | 1,091.2 | 1,108.4 | 1,066.9 | 24,524 |
| February 09, 2026 | 1,117 | 1,089 | 1,089 | 1,155 | 1,060 | 108,247 |
| February 06, 2026 | 1,108.3 | 1,102.5 | 1,102.5 | 1,116 | 1,084.8 | 13,807 |
| February 05, 2026 | 1,122.4 | 1,102.7 | 1,102.7 | 1,122.4 | 1,077.3 | 61,809 |
| February 04, 2026 | 1,125 | 1,119.4 | 1,119.4 | 1,136 | 1,111 | 11,222 |
| February 03, 2026 | 1,105 | 1,125 | 1,125 | 1,134.8 | 1,085.7 | 22,211 |
| February 02, 2026 | 1,099.5 | 1,087.2 | 1,087.2 | 1,099.5 | 1,064.4 | 14,876 |
| February 01, 2026 | 1,112.4 | 1,088.6 | 1,088.6 | 1,114.9 | 1,068 | 10,126 |
| January 30, 2026 | 1,134 | 1,119.1 | 1,119.1 | 1,140.5 | 1,112 | 21,486 |
| January 29, 2026 | 1,097.9 | 1,136.8 | 1,136.8 | 1,145.5 | 1,085 | 13,211 |
| January 28, 2026 | 1,065.1 | 1,107.9 | 1,107.9 | 1,110.6 | 1,065.1 | 23,109 |
| January 27, 2026 | 1,088.8 | 1,067.3 | 1,067.3 | 1,090 | 1,052.1 | 52,916 |
| January 23, 2026 | 1,111 | 1,083.3 | 1,083.3 | 1,111 | 1,068 | 39,894 |
| January 22, 2026 | 1,112 | 1,101.3 | 1,101.3 | 1,117 | 1,081.1 | 29,979 |
| January 21, 2026 | 1,102.6 | 1,096.4 | 1,096.4 | 1,114.6 | 1,071 | 63,132 |
| January 20, 2026 | 1,127.6 | 1,111 | 1,111 | 1,128.6 | 1,099.3 | 48,607 |
| January 19, 2026 | 1,148.4 | 1,122 | 1,122 | 1,149.5 | 1,114.1 | 96,892 |
| January 16, 2026 | 1,134.4 | 1,148.4 | 1,148.4 | 1,155 | 1,125.1 | 18,966 |
| January 14, 2026 | 1,148.6 | 1,145.9 | 1,145.9 | 1,154.3 | 1,135 | 32,624 |
| January 13, 2026 | 1,138 | 1,151.5 | 1,151.5 | 1,157.4 | 1,118 | 96,905 |
| January 12, 2026 | 1,166 | 1,142.3 | 1,142.3 | 1,166 | 1,120 | 55,943 |
| January 09, 2026 | 1,169.5 | 1,166 | 1,166 | 1,183.4 | 1,165.2 | 30,930 |
| January 08, 2026 | 1,215 | 1,169.5 | 1,169.5 | 1,215 | 1,165.2 | 49,267 |
| January 07, 2026 | 1,200.6 | 1,196.4 | 1,196.4 | 1,205 | 1,183.5 | 36,819 |
| January 06, 2026 | 1,188 | 1,195.1 | 1,195.1 | 1,205 | 1,171.1 | 32,266 |
| January 05, 2026 | 1,203.6 | 1,186.2 | 1,186.2 | 1,203.6 | 1,179 | 25,629 |
| January 02, 2026 | 1,221 | 1,203.6 | 1,203.6 | 1,221.5 | 1,180 | 80,844 |
| January 01, 2026 | 1,181.9 | 1,218 | 1,218 | 1,223.4 | 1,181.9 | 136,745 |
| December 31, 2025 | 1,185 | 1,184.4 | 1,184.4 | 1,192 | 1,172.7 | 54,209 |
| December 30, 2025 | 1,163 | 1,175.3 | 1,175.3 | 1,179.9 | 1,163 | 14,262 |
| December 29, 2025 | 1,174.9 | 1,173.9 | 1,173.9 | 1,182 | 1,170.2 | 22,680 |
| December 26, 2025 | 1,161 | 1,174.8 | 1,174.8 | 1,187.8 | 1,161 | 30,160 |
| December 24, 2025 | 1,188 | 1,174 | 1,174 | 1,192 | 1,169.9 | 58,943 |
| December 23, 2025 | 1,155 | 1,177.4 | 1,177.4 | 1,190 | 1,155 | 72,352 |
| December 22, 2025 | 1,150.9 | 1,169.4 | 1,169.4 | 1,208.6 | 1,150.9 | 258,620 |
| December 19, 2025 | 1,088.8 | 1,134.5 | 1,134.5 | 1,149 | 1,086 | 78,658 |
| December 18, 2025 | 1,091.4 | 1,088.4 | 1,088.4 | 1,097.1 | 1,084.6 | 22,700 |
| December 17, 2025 | 1,098 | 1,092.7 | 1,092.7 | 1,107.4 | 1,072 | 56,403 |
| December 16, 2025 | 1,101 | 1,099.5 | 1,099.5 | 1,106.4 | 1,083.9 | 105,872 |
| December 15, 2025 | 1,083.2 | 1,103.4 | 1,103.4 | 1,108.6 | 1,076.1 | 81,465 |
| December 12, 2025 | 1,085.6 | 1,088.6 | 1,088.6 | 1,099 | 1,076.2 | 89,743 |
| December 11, 2025 | 1,030.5 | 1,085.6 | 1,085.6 | 1,090 | 1,030.5 | 107,739 |
| December 10, 2025 | 1,042.7 | 1,029.6 | 1,029.6 | 1,064.8 | 1,020.5 | 60,767 |
| December 09, 2025 | 1,050 | 1,039.3 | 1,039.3 | 1,053.1 | 1,024.4 | 92,610 |
| December 08, 2025 | 1,085.8 | 1,056.3 | 1,056.3 | 1,100 | 1,049.6 | 71,939 |
| December 05, 2025 | 1,069.5 | 1,085.8 | 1,085.8 | 1,091 | 1,063.9 | 72,720 |