1,611.10
-26.2(-1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,638.9 | 1,611.1 | 1,611.1 | 1,663 | 1,606 | 19,286 |
| February 19, 2026 | 1,651 | 1,637.3 | 1,637.3 | 1,663.9 | 1,630.7 | 12,048 |
| February 18, 2026 | 1,651.4 | 1,650.7 | 1,650.7 | 1,671.9 | 1,628.1 | 10,875 |
| February 17, 2026 | 1,632 | 1,651.4 | 1,651.4 | 1,659.3 | 1,626.1 | 9,987 |
| February 16, 2026 | 1,635.2 | 1,628.7 | 1,628.7 | 1,644 | 1,611.2 | 13,180 |
| February 13, 2026 | 1,677.5 | 1,635.2 | 1,635.2 | 1,677.5 | 1,623.8 | 17,173 |
| February 12, 2026 | 1,714 | 1,680 | 1,680 | 1,714 | 1,675 | 16,377 |
| February 11, 2026 | 1,790 | 1,708.1 | 1,708.1 | 1,790 | 1,701 | 19,771 |
| February 10, 2026 | 1,730 | 1,782.8 | 1,782.8 | 1,795 | 1,701 | 35,996 |
| February 09, 2026 | 1,669 | 1,711.4 | 1,711.4 | 1,719.9 | 1,653.5 | 23,310 |
| February 06, 2026 | 1,650 | 1,668 | 1,668 | 1,673.9 | 1,620 | 14,185 |
| February 05, 2026 | 1,755 | 1,662.8 | 1,662.8 | 1,755 | 1,653.2 | 20,424 |
| February 04, 2026 | 1,688 | 1,725 | 1,725 | 1,772.1 | 1,672.9 | 31,496 |
| February 03, 2026 | 1,751 | 1,693.7 | 1,693.7 | 1,758.8 | 1,656.2 | 30,626 |
| February 02, 2026 | 1,734 | 1,690.8 | 1,690.8 | 1,742 | 1,640.6 | 35,466 |
| February 01, 2026 | 1,760 | 1,724.8 | 1,724.8 | 1,777 | 1,688.7 | 29,447 |
| January 30, 2026 | 1,700 | 1,762 | 1,762 | 1,772.8 | 1,674.8 | 59,243 |
| January 29, 2026 | 1,692 | 1,692.8 | 1,692.8 | 1,723.6 | 1,668.3 | 26,165 |
| January 28, 2026 | 1,570 | 1,693.7 | 1,693.7 | 1,715 | 1,570 | 73,701 |
| January 27, 2026 | 1,590 | 1,582.5 | 1,582.5 | 1,634 | 1,551.2 | 40,085 |
| January 23, 2026 | 1,655 | 1,588.4 | 1,588.4 | 1,655 | 1,569.9 | 44,687 |
| January 22, 2026 | 1,573.9 | 1,635.9 | 1,635.9 | 1,666 | 1,540 | 56,418 |
| January 21, 2026 | 1,538.7 | 1,568.4 | 1,568.4 | 1,584 | 1,500 | 63,886 |
| January 20, 2026 | 1,532.5 | 1,532.8 | 1,532.8 | 1,598 | 1,521 | 55,966 |
| January 19, 2026 | 1,525 | 1,558.8 | 1,558.8 | 1,574 | 1,507.2 | 38,989 |
| January 16, 2026 | 1,566.8 | 1,555 | 1,555 | 1,573.3 | 1,509.9 | 33,524 |
| January 14, 2026 | 1,550 | 1,558.9 | 1,558.9 | 1,620.1 | 1,534.1 | 45,664 |
| January 13, 2026 | 1,547.6 | 1,556.8 | 1,556.8 | 1,587 | 1,495 | 105,237 |
| January 12, 2026 | 1,602 | 1,532.3 | 1,532.3 | 1,622.4 | 1,488 | 191,358 |
| January 09, 2026 | 1,765.7 | 1,618.9 | 1,618.9 | 1,798 | 1,602 | 405,892 |
| January 08, 2026 | 1,616.7 | 1,765.7 | 1,765.7 | 1,884 | 1,442 | 2.29M |
| January 07, 2026 | 1,598.2 | 1,624.8 | 1,624.8 | 1,634.6 | 1,577.7 | 32,894 |
| January 06, 2026 | 1,610 | 1,596.2 | 1,596.2 | 1,679 | 1,585.1 | 37,618 |
| January 05, 2026 | 1,625.3 | 1,611.7 | 1,611.7 | 1,658 | 1,605 | 15,242 |
| January 02, 2026 | 1,620 | 1,625.3 | 1,625.3 | 1,644.5 | 1,611 | 13,695 |
| January 01, 2026 | 1,598.9 | 1,624.9 | 1,624.9 | 1,655.9 | 1,587.1 | 14,623 |
| December 31, 2025 | 1,550.2 | 1,598.9 | 1,598.9 | 1,638 | 1,516 | 24,256 |
| December 30, 2025 | 1,535 | 1,551.8 | 1,551.8 | 1,564.2 | 1,531.1 | 11,941 |
| December 29, 2025 | 1,530 | 1,540.5 | 1,540.5 | 1,562.9 | 1,517.6 | 10,730 |
| December 26, 2025 | 1,540 | 1,530.1 | 1,530.1 | 1,540 | 1,516.5 | 8,050 |
| December 24, 2025 | 1,560 | 1,513.9 | 1,513.9 | 1,560 | 1,506 | 17,270 |
| December 23, 2025 | 1,575.7 | 1,546 | 1,546 | 1,585 | 1,516 | 17,124 |
| December 22, 2025 | 1,552 | 1,575.7 | 1,575.7 | 1,587 | 1,550 | 20,523 |
| December 19, 2025 | 1,540.3 | 1,564.8 | 1,564.8 | 1,575 | 1,540.1 | 6,963 |
| December 18, 2025 | 1,531.3 | 1,544.2 | 1,544.2 | 1,555 | 1,512.9 | 12,729 |
| December 17, 2025 | 1,578.5 | 1,523.6 | 1,523.6 | 1,578.5 | 1,491.2 | 56,967 |
| December 16, 2025 | 1,585.8 | 1,569.1 | 1,569.1 | 1,632.5 | 1,559.9 | 25,664 |
| December 15, 2025 | 1,549.4 | 1,591.1 | 1,591.1 | 1,601.7 | 1,511.7 | 40,226 |
| December 12, 2025 | 1,517.2 | 1,531.7 | 1,531.7 | 1,542.1 | 1,505 | 19,118 |
| December 11, 2025 | 1,510 | 1,505.6 | 1,505.6 | 1,536.7 | 1,482 | 30,627 |
| December 10, 2025 | 1,601 | 1,514.2 | 1,514.2 | 1,634.7 | 1,502.3 | 45,412 |
| December 09, 2025 | 1,560 | 1,609 | 1,609 | 1,632.9 | 1,530.2 | 36,586 |
| December 08, 2025 | 1,630.8 | 1,566.8 | 1,566.8 | 1,648.8 | 1,560.1 | 16,218 |
| December 05, 2025 | 1,603 | 1,630.8 | 1,630.8 | 1,640 | 1,584.9 | 22,269 |
| December 04, 2025 | 1,609.4 | 1,609.7 | 1,609.7 | 1,650 | 1,584.6 | 14,607 |
| December 03, 2025 | 1,609.8 | 1,584.9 | 1,584.9 | 1,617.9 | 1,575.4 | 9,511 |
| December 02, 2025 | 1,638 | 1,608.2 | 1,608.2 | 1,638 | 1,585 | 10,312 |
| December 01, 2025 | 1,629 | 1,616.3 | 1,616.3 | 1,639.5 | 1,600.1 | 8,224 |
| November 28, 2025 | 1,628 | 1,632.4 | 1,632.4 | 1,655 | 1,601.4 | 8,662 |
| November 27, 2025 | 1,620.4 | 1,628.4 | 1,628.4 | 1,661 | 1,620.2 | 12,198 |