1,213.00
+1(+0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,212.5 | 1,213 | 1,213 | 1,233.9 | 1,203 | 10,016 |
| February 19, 2026 | 1,211.8 | 1,212 | 1,212 | 1,226.7 | 1,202 | 3,430 |
| February 18, 2026 | 1,222.3 | 1,220.9 | 1,220.9 | 1,228.5 | 1,215.2 | 2,407 |
| February 17, 2026 | 1,228 | 1,222.3 | 1,222.3 | 1,238.6 | 1,220 | 5,038 |
| February 16, 2026 | 1,230.1 | 1,234.3 | 1,234.3 | 1,242.4 | 1,217.8 | 4,782 |
| February 13, 2026 | 1,247.9 | 1,230.8 | 1,230.8 | 1,247.9 | 1,208 | 13,800 |
| February 12, 2026 | 1,269 | 1,248.6 | 1,248.6 | 1,269 | 1,240.1 | 6,287 |
| February 11, 2026 | 1,261.9 | 1,269 | 1,269 | 1,330.1 | 1,250.2 | 32,267 |
| February 10, 2026 | 1,299.9 | 1,254.2 | 1,254.2 | 1,306.5 | 1,250 | 30,618 |
| February 09, 2026 | 1,239.2 | 1,298.3 | 1,298.3 | 1,314.7 | 1,220.1 | 25,164 |
| February 06, 2026 | 1,200 | 1,219.3 | 1,219.3 | 1,226.3 | 1,190.1 | 6,541 |
| February 05, 2026 | 1,255.7 | 1,203.2 | 1,203.2 | 1,255.8 | 1,178 | 28,405 |
| February 04, 2026 | 1,270 | 1,237.1 | 1,237.1 | 1,277.1 | 1,230 | 15,155 |
| February 03, 2026 | 1,399.9 | 1,280.2 | 1,280.2 | 1,399.9 | 1,260.4 | 15,452 |
| February 02, 2026 | 1,244 | 1,247.6 | 1,247.6 | 1,272.9 | 1,203.3 | 9,696 |
| February 01, 2026 | 1,273.8 | 1,244.5 | 1,244.5 | 1,276.7 | 1,221.1 | 4,564 |
| January 30, 2026 | 1,235 | 1,273.8 | 1,273.8 | 1,293.5 | 1,197.5 | 30,927 |
| January 29, 2026 | 1,302.2 | 1,219 | 1,219 | 1,302.3 | 1,172 | 63,578 |
| January 28, 2026 | 1,333 | 1,296.3 | 1,296.3 | 1,349.9 | 1,290 | 30,892 |
| January 27, 2026 | 1,391 | 1,332.3 | 1,332.3 | 1,438 | 1,310.1 | 53,867 |
| January 23, 2026 | 1,469.9 | 1,372.3 | 1,372.3 | 1,500 | 1,341.4 | 150,809 |
| January 22, 2026 | 1,383.9 | 1,458.3 | 1,458.3 | 1,469.9 | 1,383.8 | 48,053 |
| January 21, 2026 | 1,385.3 | 1,358.3 | 1,358.3 | 1,390 | 1,348.9 | 12,272 |
| January 20, 2026 | 1,392 | 1,381.4 | 1,381.4 | 1,406 | 1,375 | 8,397 |
| January 19, 2026 | 1,409.9 | 1,397.1 | 1,397.1 | 1,417.2 | 1,376.2 | 18,628 |
| January 16, 2026 | 1,428 | 1,398.9 | 1,398.9 | 1,445.4 | 1,388.9 | 12,439 |
| January 14, 2026 | 1,427.8 | 1,427.9 | 1,427.9 | 1,456 | 1,420.3 | 5,605 |
| January 13, 2026 | 1,443 | 1,426.5 | 1,426.5 | 1,455.8 | 1,410 | 14,518 |
| January 12, 2026 | 1,435 | 1,448.9 | 1,448.9 | 1,459.9 | 1,404.1 | 6,285 |
| January 09, 2026 | 1,480 | 1,429 | 1,429 | 1,491.9 | 1,425.1 | 17,456 |
| January 08, 2026 | 1,480.1 | 1,489.8 | 1,489.8 | 1,554 | 1,475 | 41,987 |
| January 07, 2026 | 1,461.1 | 1,481.9 | 1,481.9 | 1,543 | 1,455.5 | 79,274 |
| January 06, 2026 | 1,460.9 | 1,459.6 | 1,459.6 | 1,498.2 | 1,441 | 13,305 |
| January 05, 2026 | 1,420 | 1,463.5 | 1,463.5 | 1,512.9 | 1,420 | 40,309 |
| January 02, 2026 | 1,441.5 | 1,417.2 | 1,417.2 | 1,441.5 | 1,410 | 10,918 |
| January 01, 2026 | 1,444.9 | 1,427.2 | 1,427.2 | 1,467.9 | 1,415 | 7,953 |
| December 31, 2025 | 1,412.5 | 1,427.4 | 1,427.4 | 1,439.9 | 1,410.1 | 3,428 |
| December 30, 2025 | 1,422.3 | 1,411.1 | 1,411.1 | 1,450.9 | 1,404 | 12,262 |
| December 29, 2025 | 1,467.2 | 1,432.9 | 1,432.9 | 1,482.9 | 1,422.5 | 6,152 |
| December 26, 2025 | 1,491.2 | 1,485.7 | 1,485.7 | 1,513.5 | 1,480.8 | 7,563 |
| December 24, 2025 | 1,455.1 | 1,495.9 | 1,495.9 | 1,510 | 1,455.1 | 12,365 |
| December 23, 2025 | 1,464.5 | 1,471.5 | 1,471.5 | 1,486 | 1,451 | 3,228 |
| December 22, 2025 | 1,446.4 | 1,468.1 | 1,468.1 | 1,509.9 | 1,446.4 | 10,102 |
| December 19, 2025 | 1,409.3 | 1,439.2 | 1,439.2 | 1,445.8 | 1,409.3 | 3,148 |
| December 18, 2025 | 1,402 | 1,407.9 | 1,407.9 | 1,420 | 1,401.1 | 2,521 |
| December 17, 2025 | 1,415.1 | 1,415.1 | 1,415.1 | 1,438.4 | 1,400 | 4,804 |
| December 16, 2025 | 1,415.1 | 1,415.8 | 1,415.8 | 1,429.2 | 1,407.3 | 4,732 |
| December 15, 2025 | 1,421.6 | 1,431.6 | 1,431.6 | 1,439.9 | 1,414.2 | 5,481 |
| December 12, 2025 | 1,450 | 1,439.1 | 1,439.1 | 1,461.3 | 1,435 | 3,451 |
| December 11, 2025 | 1,463.8 | 1,454.1 | 1,454.1 | 1,464 | 1,445.2 | 4,757 |
| December 10, 2025 | 1,488.3 | 1,463.7 | 1,463.7 | 1,497.2 | 1,452.1 | 6,167 |
| December 09, 2025 | 1,470 | 1,483.9 | 1,483.9 | 1,500 | 1,444.3 | 12,389 |
| December 08, 2025 | 1,549.9 | 1,453.1 | 1,453.1 | 1,549.9 | 1,445.1 | 18,004 |
| December 05, 2025 | 1,533 | 1,532.4 | 1,532.4 | 1,560.6 | 1,509.3 | 9,158 |
| December 04, 2025 | 1,514.2 | 1,542 | 1,542 | 1,569.9 | 1,510.7 | 15,616 |
| December 03, 2025 | 1,548.7 | 1,519.8 | 1,519.8 | 1,550 | 1,510 | 6,710 |
| December 02, 2025 | 1,553.4 | 1,540.9 | 1,540.9 | 1,553.4 | 1,520 | 9,461 |
| December 01, 2025 | 1,579.9 | 1,561.3 | 1,561.3 | 1,589.9 | 1,560 | 13,397 |
| November 28, 2025 | 1,540.1 | 1,556.2 | 1,556.2 | 1,563 | 1,506.7 | 45,366 |
| November 27, 2025 | 1,533.6 | 1,548.5 | 1,548.5 | 1,577 | 1,532 | 12,579 |