1,162.80
+6.9(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,160 | 1,162.8 | 1,162.8 | 1,175.4 | 1,152.1 | 120,575 |
| February 19, 2026 | 1,155.1 | 1,155.9 | 1,155.9 | 1,178.3 | 1,146.5 | 15,715 |
| February 18, 2026 | 1,180 | 1,157.2 | 1,157.2 | 1,187.4 | 1,137.5 | 113,679 |
| February 17, 2026 | 1,207 | 1,185.1 | 1,185.1 | 1,207 | 1,182.1 | 25,353 |
| February 16, 2026 | 1,205 | 1,197.3 | 1,197.3 | 1,205 | 1,182 | 12,778 |
| February 13, 2026 | 1,231 | 1,206.4 | 1,206.4 | 1,231 | 1,200 | 15,780 |
| February 12, 2026 | 1,231.8 | 1,222.7 | 1,222.7 | 1,240.2 | 1,220 | 12,888 |
| February 11, 2026 | 1,250 | 1,231.8 | 1,231.8 | 1,251 | 1,220.8 | 17,867 |
| February 10, 2026 | 1,203.2 | 1,245.7 | 1,245.7 | 1,259.8 | 1,203.1 | 29,273 |
| February 09, 2026 | 1,215 | 1,202.2 | 1,202.2 | 1,220 | 1,195.1 | 18,580 |
| February 06, 2026 | 1,188.3 | 1,201 | 1,201 | 1,205 | 1,173.6 | 9,749 |
| February 05, 2026 | 1,200 | 1,182.1 | 1,182.1 | 1,200 | 1,177.1 | 7,995 |
| February 04, 2026 | 1,185 | 1,202.1 | 1,202.1 | 1,210 | 1,185 | 93,832 |
| February 03, 2026 | 1,197.9 | 1,195.2 | 1,195.2 | 1,220.8 | 1,180 | 39,446 |
| February 02, 2026 | 1,190.3 | 1,186 | 1,186 | 1,197.3 | 1,170 | 14,280 |
| February 01, 2026 | 1,191.5 | 1,198.7 | 1,198.7 | 1,207.3 | 1,175 | 21,979 |
| January 30, 2026 | 1,187.4 | 1,185.3 | 1,185.3 | 1,202.7 | 1,154.6 | 102,036 |
| January 29, 2026 | 1,182.3 | 1,188.4 | 1,188.4 | 1,223.9 | 1,166.6 | 24,439 |
| January 28, 2026 | 1,150 | 1,182 | 1,182 | 1,227.6 | 1,111.6 | 146,545 |
| January 27, 2026 | 1,191 | 1,176.2 | 1,176.2 | 1,194 | 1,150 | 26,727 |
| January 23, 2026 | 1,202.6 | 1,200 | 1,200 | 1,208.9 | 1,175.5 | 39,337 |
| January 22, 2026 | 1,182.1 | 1,184.9 | 1,184.9 | 1,198.9 | 1,176.3 | 9,366 |
| January 21, 2026 | 1,200 | 1,184.5 | 1,184.5 | 1,200 | 1,170 | 15,840 |
| January 20, 2026 | 1,191 | 1,203.1 | 1,203.1 | 1,210 | 1,184.8 | 33,079 |
| January 19, 2026 | 1,201 | 1,200.4 | 1,200.4 | 1,205 | 1,190.5 | 19,345 |
| January 16, 2026 | 1,218.8 | 1,201.8 | 1,201.8 | 1,226.7 | 1,185.1 | 20,649 |
| January 14, 2026 | 1,216.5 | 1,218.8 | 1,218.8 | 1,230.3 | 1,209.2 | 20,780 |
| January 13, 2026 | 1,185.3 | 1,219.6 | 1,219.6 | 1,225 | 1,185.3 | 22,114 |
| January 12, 2026 | 1,213.4 | 1,192 | 1,192 | 1,213.4 | 1,164.6 | 52,813 |
| January 09, 2026 | 1,225.2 | 1,212.3 | 1,212.3 | 1,225.2 | 1,204.5 | 25,590 |
| January 08, 2026 | 1,213.6 | 1,218.8 | 1,218.8 | 1,230 | 1,211.8 | 16,155 |
| January 07, 2026 | 1,208.3 | 1,224.7 | 1,224.7 | 1,227 | 1,208.3 | 14,956 |
| January 06, 2026 | 1,215.7 | 1,219.4 | 1,219.4 | 1,225 | 1,209 | 16,324 |
| January 05, 2026 | 1,231.2 | 1,215.7 | 1,215.7 | 1,231.2 | 1,211.3 | 14,991 |
| January 02, 2026 | 1,239 | 1,220.4 | 1,220.4 | 1,249 | 1,215 | 24,563 |
| January 01, 2026 | 1,270 | 1,232.5 | 1,232.5 | 1,270 | 1,228.1 | 8,265 |
| December 31, 2025 | 1,221.5 | 1,250.8 | 1,250.8 | 1,267 | 1,221.5 | 17,266 |
| December 30, 2025 | 1,232 | 1,232.7 | 1,232.7 | 1,236 | 1,217 | 38,751 |
| December 29, 2025 | 1,228 | 1,225.9 | 1,225.9 | 1,239.6 | 1,221.1 | 30,661 |
| December 26, 2025 | 1,216.1 | 1,225.4 | 1,225.4 | 1,230.8 | 1,215 | 33,739 |
| December 24, 2025 | 1,225.4 | 1,227.9 | 1,227.9 | 1,233.3 | 1,215 | 37,751 |
| December 23, 2025 | 1,240 | 1,236.6 | 1,236.6 | 1,245.1 | 1,221 | 60,182 |
| December 22, 2025 | 1,225.5 | 1,242 | 1,242 | 1,259 | 1,215.6 | 32,412 |
| December 19, 2025 | 1,213 | 1,225.5 | 1,225.5 | 1,254.7 | 1,204.6 | 48,957 |
| December 18, 2025 | 1,215.7 | 1,216 | 1,216 | 1,230 | 1,205 | 12,414 |
| December 17, 2025 | 1,219.2 | 1,215.7 | 1,215.7 | 1,223.5 | 1,210 | 105,129 |
| December 16, 2025 | 1,207 | 1,230.4 | 1,230.4 | 1,240.4 | 1,205.7 | 45,546 |
| December 15, 2025 | 1,214.7 | 1,215.7 | 1,215.7 | 1,232.1 | 1,212 | 23,006 |
| December 12, 2025 | 1,211 | 1,220.6 | 1,220.6 | 1,239.2 | 1,207.1 | 139,494 |
| December 11, 2025 | 1,223 | 1,206.2 | 1,206.2 | 1,225 | 1,192.7 | 229,987 |
| December 10, 2025 | 1,207.8 | 1,216.6 | 1,216.6 | 1,234.2 | 1,201 | 301,173 |
| December 09, 2025 | 1,210.4 | 1,218.9 | 1,218.9 | 1,223.3 | 1,191 | 16,275 |
| December 08, 2025 | 1,220.1 | 1,220.4 | 1,220.4 | 1,250 | 1,204.6 | 34,021 |
| December 05, 2025 | 1,231.6 | 1,221.8 | 1,221.8 | 1,231.6 | 1,208 | 36,811 |
| December 04, 2025 | 1,230 | 1,225.2 | 1,225.2 | 1,235 | 1,217 | 35,315 |
| December 03, 2025 | 1,235.5 | 1,235.7 | 1,235.7 | 1,241.7 | 1,206 | 99,907 |
| December 02, 2025 | 1,260.4 | 1,249.4 | 1,249.4 | 1,268.6 | 1,231.4 | 26,362 |
| December 01, 2025 | 1,279.8 | 1,253.8 | 1,253.8 | 1,286.5 | 1,235.1 | 33,664 |
| November 28, 2025 | 1,259.8 | 1,279.8 | 1,279.8 | 1,295.3 | 1,243.7 | 44,736 |
| November 27, 2025 | 1,258.6 | 1,253.2 | 1,253.2 | 1,258.6 | 1,227.7 | 23,701 |