1,280.40
-1.9(-0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,281.9 | 1,280.4 | 1,280.4 | 1,292.4 | 1,275 | 1.75M |
| February 19, 2026 | 1,290 | 1,282.3 | 1,282.3 | 1,295.7 | 1,276.5 | 1.33M |
| February 18, 2026 | 1,289 | 1,280.3 | 1,280.3 | 1,291.5 | 1,276.6 | 689,996 |
| February 17, 2026 | 1,266 | 1,284.8 | 1,284.8 | 1,286.8 | 1,258.2 | 687,326 |
| February 16, 2026 | 1,257.1 | 1,269.4 | 1,269.4 | 1,275.2 | 1,257.1 | 469,575 |
| February 13, 2026 | 1,274 | 1,268.1 | 1,268.1 | 1,279.3 | 1,263.6 | 838,959 |
| February 12, 2026 | 1,268.9 | 1,274.9 | 1,274.9 | 1,277.6 | 1,261.5 | 981,170 |
| February 11, 2026 | 1,263.9 | 1,270.3 | 1,270.3 | 1,273.5 | 1,253.2 | 855,886 |
| February 10, 2026 | 1,279 | 1,258.2 | 1,258.2 | 1,283.5 | 1,254 | 1.17M |
| February 09, 2026 | 1,260 | 1,275.5 | 1,275.5 | 1,278.8 | 1,243.5 | 2.11M |
| February 06, 2026 | 1,244.9 | 1,241.2 | 1,241.2 | 1,248.9 | 1,225 | 1.32M |
| February 05, 2026 | 1,242 | 1,244.9 | 1,244.9 | 1,253.6 | 1,237 | 953,232 |
| February 04, 2026 | 1,235.5 | 1,240.2 | 1,240.2 | 1,248.3 | 1,230.1 | 947,591 |
| February 03, 2026 | 1,265 | 1,235.4 | 1,235.4 | 1,265.9 | 1,218.1 | 1.52M |
| February 02, 2026 | 1,189.5 | 1,182.5 | 1,182.5 | 1,195 | 1,167.1 | 1.21M |
| February 01, 2026 | 1,220.2 | 1,178.7 | 1,178.7 | 1,235.6 | 1,169 | 555,385 |
| January 30, 2026 | 1,200 | 1,218.1 | 1,218.1 | 1,224.8 | 1,200 | 1.67M |
| January 29, 2026 | 1,215.3 | 1,208.9 | 1,208.9 | 1,218 | 1,191.2 | 1.63M |
| January 28, 2026 | 1,241.9 | 1,222.5 | 1,222.5 | 1,243.2 | 1,219 | 1.74M |
| January 27, 2026 | 1,251 | 1,239.8 | 1,239.8 | 1,252.3 | 1,233.5 | 2.16M |
| January 23, 2026 | 1,230 | 1,234 | 1,234 | 1,250.8 | 1,225 | 3.79M |
| January 22, 2026 | 1,195 | 1,217.5 | 1,217.5 | 1,225 | 1,187.7 | 6.46M |
| January 21, 2026 | 1,170 | 1,157.2 | 1,157.2 | 1,193.8 | 1,148.4 | 2.32M |
| January 20, 2026 | 1,168.4 | 1,166.7 | 1,166.7 | 1,192.8 | 1,161.4 | 2.79M |
| January 19, 2026 | 1,170 | 1,167.2 | 1,167.2 | 1,177.5 | 1,164.7 | 1.25M |
| January 16, 2026 | 1,184 | 1,175.5 | 1,175.5 | 1,197 | 1,171.5 | 2.21M |
| January 14, 2026 | 1,191.1 | 1,186.5 | 1,186.5 | 1,195 | 1,176.1 | 2.83M |
| January 13, 2026 | 1,215.6 | 1,191.3 | 1,191.3 | 1,215.9 | 1,185.5 | 2.07M |
| January 12, 2026 | 1,210 | 1,215.5 | 1,215.5 | 1,218.7 | 1,199.9 | 707,419 |
| January 09, 2026 | 1,207 | 1,210.1 | 1,210.1 | 1,216.4 | 1,203.6 | 1.39M |
| January 08, 2026 | 1,241.6 | 1,206.9 | 1,206.9 | 1,241.6 | 1,202.2 | 2M |
| January 07, 2026 | 1,252.6 | 1,242.8 | 1,242.8 | 1,265 | 1,240 | 1.22M |
| January 06, 2026 | 1,250 | 1,256.2 | 1,256.2 | 1,258.8 | 1,245.5 | 540,934 |
| January 05, 2026 | 1,256 | 1,250 | 1,250 | 1,262.3 | 1,245 | 1.18M |
| January 02, 2026 | 1,249 | 1,256.1 | 1,256.1 | 1,257.6 | 1,236 | 1.59M |
| January 01, 2026 | 1,270 | 1,253.4 | 1,253.4 | 1,270 | 1,248 | 553,825 |
| December 31, 2025 | 1,270 | 1,271.4 | 1,271.4 | 1,273.9 | 1,260 | 658,106 |
| December 30, 2025 | 1,268 | 1,265.8 | 1,265.8 | 1,272.9 | 1,256.4 | 1.12M |
| December 29, 2025 | 1,269.3 | 1,268.6 | 1,268.6 | 1,275.9 | 1,260 | 811,487 |
| December 26, 2025 | 1,265 | 1,269.3 | 1,269.3 | 1,275 | 1,261.1 | 594,743 |
| December 24, 2025 | 1,281.1 | 1,265.8 | 1,265.8 | 1,285.1 | 1,252.4 | 1.27M |
| December 23, 2025 | 1,288.6 | 1,283.5 | 1,283.5 | 1,288.6 | 1,277.8 | 408,472 |
| December 22, 2025 | 1,278.2 | 1,283.4 | 1,283.4 | 1,286.3 | 1,276.7 | 614,134 |
| December 19, 2025 | 1,277 | 1,278.2 | 1,278.2 | 1,292.9 | 1,268.9 | 1.21M |
| December 18, 2025 | 1,277 | 1,280 | 1,280 | 1,283.9 | 1,262 | 889,679 |
| December 17, 2025 | 1,270 | 1,272 | 1,272 | 1,281 | 1,267.3 | 894,110 |
| December 16, 2025 | 1,285.9 | 1,276.9 | 1,276.9 | 1,285.9 | 1,272 | 928,503 |
| December 15, 2025 | 1,274.9 | 1,280.6 | 1,280.6 | 1,282.8 | 1,264.1 | 1.08M |
| December 12, 2025 | 1,275 | 1,279.3 | 1,279.3 | 1,280.4 | 1,267.3 | 981,739 |
| December 11, 2025 | 1,250.8 | 1,273.5 | 1,273.5 | 1,275.9 | 1,248 | 1.72M |
| December 10, 2025 | 1,249.3 | 1,250.8 | 1,250.8 | 1,262.1 | 1,246.8 | 1.67M |
| December 09, 2025 | 1,266.5 | 1,246.2 | 1,246.2 | 1,267.4 | 1,241.3 | 2.12M |
| December 08, 2025 | 1,275 | 1,266.5 | 1,266.5 | 1,279 | 1,263.7 | 1.44M |
| December 05, 2025 | 1,277.6 | 1,275.2 | 1,275.2 | 1,282.8 | 1,271.6 | 1.04M |
| December 04, 2025 | 1,280.6 | 1,277.6 | 1,277.6 | 1,284.2 | 1,266.5 | 1.97M |
| December 03, 2025 | 1,283.6 | 1,280.7 | 1,280.7 | 1,293 | 1,269.2 | 4.97M |
| December 02, 2025 | 1,260.5 | 1,275.2 | 1,275.2 | 1,278.3 | 1,260.5 | 2.36M |
| December 01, 2025 | 1,263.9 | 1,260.1 | 1,260.1 | 1,268.8 | 1,248.4 | 1.46M |
| November 28, 2025 | 1,250 | 1,258.8 | 1,258.8 | 1,260.3 | 1,245 | 809,718 |
| November 27, 2025 | 1,248 | 1,249.3 | 1,249.3 | 1,256 | 1,241 | 1.06M |