1,021.45
+0.6(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,020.85 | 1,021.45 | 1,021.45 | 1,029.9 | 1,010 | 46,592 |
| February 19, 2026 | 1,079.95 | 1,020.85 | 1,020.85 | 1,079.95 | 1,012 | 78,692 |
| February 18, 2026 | 1,052 | 1,052.15 | 1,052.15 | 1,060.3 | 1,044.45 | 58,556 |
| February 17, 2026 | 1,037 | 1,052.25 | 1,052.25 | 1,068 | 1,026.55 | 66,399 |
| February 16, 2026 | 1,011.1 | 1,034.35 | 1,034.35 | 1,040.95 | 1,001 | 63,155 |
| February 13, 2026 | 1,038 | 1,013.65 | 1,013.65 | 1,038 | 1,010.1 | 71,367 |
| February 12, 2026 | 1,038.45 | 1,041.45 | 1,041.45 | 1,066 | 1,027.6 | 91,419 |
| February 11, 2026 | 1,050 | 1,038.1 | 1,038.1 | 1,061.6 | 1,030 | 72,571 |
| February 10, 2026 | 1,060.65 | 1,050 | 1,050 | 1,089 | 1,044.55 | 160,237 |
| February 09, 2026 | 1,070 | 1,060.65 | 1,060.65 | 1,070 | 1,032.2 | 125,252 |
| February 06, 2026 | 1,010.05 | 1,033.7 | 1,033.7 | 1,048 | 993.9 | 105,374 |
| February 05, 2026 | 1,051 | 1,017 | 1,017 | 1,054.7 | 1,010 | 129,341 |
| February 04, 2026 | 993.85 | 1,060.15 | 1,060.15 | 1,068 | 985.05 | 267,902 |
| February 03, 2026 | 985 | 993.85 | 993.85 | 1,005.3 | 970 | 165,751 |
| February 02, 2026 | 956.05 | 962.25 | 962.25 | 976.35 | 926.25 | 116,568 |
| February 01, 2026 | 970.1 | 960.85 | 960.85 | 974.2 | 942 | 73,892 |
| January 30, 2026 | 962 | 974.2 | 974.2 | 981.4 | 944.6 | 65,106 |
| January 29, 2026 | 992 | 962.1 | 962.1 | 992 | 957 | 80,960 |
| January 28, 2026 | 965.1 | 983.2 | 983.2 | 991.7 | 954 | 79,604 |
| January 27, 2026 | 952.1 | 960.3 | 960.3 | 979.9 | 940.2 | 104,493 |
| January 23, 2026 | 992.8 | 947.3 | 947.3 | 992.8 | 940.9 | 101,932 |
| January 22, 2026 | 961.7 | 985.9 | 985.9 | 989 | 953.4 | 160,122 |
| January 21, 2026 | 947 | 947.5 | 947.5 | 968.9 | 935.1 | 163,947 |
| January 20, 2026 | 981.4 | 952.5 | 952.5 | 986.9 | 945.1 | 120,612 |
| January 19, 2026 | 1,003.9 | 978.5 | 978.5 | 1,015.6 | 975 | 182,495 |
| January 16, 2026 | 1,040.1 | 1,005.7 | 1,005.7 | 1,052.8 | 1,001 | 132,776 |
| January 14, 2026 | 1,063.3 | 1,033.6 | 1,033.6 | 1,086.8 | 1,023.1 | 242,037 |
| January 13, 2026 | 1,067.4 | 1,060.2 | 1,060.2 | 1,090 | 1,050.8 | 174,069 |
| January 12, 2026 | 1,078.7 | 1,053.3 | 1,053.3 | 1,087.1 | 1,040 | 282,673 |
| January 09, 2026 | 1,125 | 1,070.4 | 1,070.4 | 1,144.5 | 1,061 | 360,296 |
| January 08, 2026 | 1,220.3 | 1,121.2 | 1,121.2 | 1,222 | 1,110 | 398,177 |
| January 07, 2026 | 1,197 | 1,215.8 | 1,215.8 | 1,243.2 | 1,190 | 571,517 |
| January 06, 2026 | 1,260 | 1,193.5 | 1,193.5 | 1,328.8 | 1,171 | 3.3M |
| January 05, 2026 | 1,210 | 1,247.8 | 1,247.8 | 1,251 | 1,192.4 | 480,134 |
| January 02, 2026 | 1,210 | 1,207.2 | 1,207.2 | 1,231 | 1,175.1 | 225,485 |
| January 01, 2026 | 1,196 | 1,208.5 | 1,208.5 | 1,228.8 | 1,195.3 | 146,463 |
| December 31, 2025 | 1,194 | 1,207.5 | 1,207.5 | 1,215 | 1,186 | 215,733 |
| December 30, 2025 | 1,165 | 1,187.9 | 1,187.9 | 1,198.5 | 1,156.2 | 199,346 |
| December 29, 2025 | 1,196.4 | 1,176.5 | 1,176.5 | 1,220 | 1,161.5 | 439,115 |
| December 26, 2025 | 1,115.9 | 1,196.4 | 1,196.4 | 1,209 | 1,090.5 | 885,427 |
| December 24, 2025 | 1,044.9 | 1,110.4 | 1,110.4 | 1,136.9 | 1,032.1 | 815,704 |
| December 23, 2025 | 1,000 | 1,033.6 | 1,033.6 | 1,048 | 1,000 | 245,549 |
| December 22, 2025 | 1,016.1 | 997.7 | 997.7 | 1,020 | 992.1 | 83,355 |
| December 19, 2025 | 965.3 | 1,002.2 | 1,002.2 | 1,015.3 | 962.8 | 164,928 |
| December 18, 2025 | 978.9 | 962.8 | 962.8 | 978.9 | 946.8 | 67,481 |
| December 17, 2025 | 971 | 966.1 | 966.1 | 979.1 | 960 | 62,923 |
| December 16, 2025 | 994 | 975.7 | 975.7 | 994 | 970 | 71,369 |
| December 15, 2025 | 1,000.8 | 990.6 | 990.6 | 1,009.5 | 985 | 81,235 |
| December 12, 2025 | 995 | 1,000.2 | 1,000.2 | 1,010.3 | 985.7 | 84,223 |
| December 11, 2025 | 971.3 | 1,003.1 | 1,003.1 | 1,009.8 | 954.4 | 191,028 |
| December 10, 2025 | 1,015 | 977 | 977 | 1,019.9 | 964 | 179,402 |
| December 09, 2025 | 948 | 1,011 | 1,011 | 1,043.9 | 912.5 | 399,826 |
| December 08, 2025 | 955.9 | 949 | 949 | 984 | 936.4 | 171,181 |
| December 05, 2025 | 992.9 | 948 | 948 | 998.4 | 940 | 146,544 |
| December 04, 2025 | 1,018.9 | 992.6 | 992.6 | 1,018.9 | 985 | 116,254 |
| December 03, 2025 | 1,020 | 1,011.6 | 1,011.6 | 1,025.8 | 1,004.5 | 73,429 |
| December 02, 2025 | 1,026.4 | 1,017.8 | 1,017.8 | 1,056.9 | 1,012 | 157,232 |
| December 01, 2025 | 1,025.6 | 1,026.4 | 1,026.4 | 1,043 | 1,017.1 | 161,023 |
| November 28, 2025 | 1,047.6 | 1,020.5 | 1,020.5 | 1,047.6 | 1,007.6 | 162,565 |
| November 27, 2025 | 1,043 | 1,044.5 | 1,044.5 | 1,062.5 | 1,014 | 385,689 |