1,034.35
+8.25(+0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,026 | 1,034.35 | 1,034.35 | 1,045 | 1,010.2 | 106,417 |
| February 19, 2026 | 988.55 | 1,026.1 | 1,026.1 | 1,063 | 982.7 | 1.14M |
| February 18, 2026 | 980 | 985.1 | 985.1 | 988 | 974.7 | 27,104 |
| February 17, 2026 | 969 | 979.6 | 979.6 | 981 | 965.9 | 26,465 |
| February 16, 2026 | 968.9 | 972 | 972 | 981.5 | 957.55 | 39,490 |
| February 13, 2026 | 1,007.15 | 966.1 | 966.1 | 1,007.2 | 956.35 | 84,999 |
| February 12, 2026 | 1,024 | 1,011.2 | 1,011.2 | 1,026.95 | 988.05 | 146,489 |
| February 11, 2026 | 1,045.45 | 1,015.95 | 1,015.95 | 1,046.2 | 1,011.2 | 42,154 |
| February 10, 2026 | 1,048.1 | 1,039.1 | 1,039.1 | 1,058.1 | 1,024.25 | 52,928 |
| February 09, 2026 | 994.05 | 1,040.9 | 1,040.9 | 1,045 | 994.05 | 107,503 |
| February 06, 2026 | 998.9 | 994.35 | 994.35 | 998.9 | 982.5 | 21,321 |
| February 05, 2026 | 1,025.55 | 998.1 | 998.1 | 1,025.95 | 992 | 25,392 |
| February 04, 2026 | 1,004 | 1,008.35 | 1,008.35 | 1,018.05 | 997.55 | 27,723 |
| February 03, 2026 | 1,005 | 1,006.35 | 1,006.35 | 1,039 | 991 | 76,436 |
| February 02, 2026 | 985.2 | 990.7 | 990.7 | 995.5 | 955.3 | 39,930 |
| February 01, 2026 | 975.95 | 980.05 | 980.05 | 984 | 962.15 | 23,205 |
| January 30, 2026 | 980.4 | 974.1 | 974.1 | 989.9 | 970 | 45,661 |
| January 29, 2026 | 995.4 | 990.4 | 990.4 | 997 | 972.8 | 56,140 |
| January 28, 2026 | 971.4 | 993.8 | 993.8 | 1,000 | 960.1 | 70,507 |
| January 27, 2026 | 976.6 | 971.4 | 971.4 | 976.6 | 938.8 | 134,524 |
| January 23, 2026 | 1,000 | 974.7 | 974.7 | 1,004.6 | 965 | 38,475 |
| January 22, 2026 | 1,005.9 | 1,005.1 | 1,005.1 | 1,007.9 | 992 | 54,605 |
| January 21, 2026 | 997.2 | 1,005.9 | 1,005.9 | 1,011.2 | 965.3 | 155,630 |
| January 20, 2026 | 997.2 | 1,004.8 | 1,004.8 | 1,020.7 | 984.9 | 250,911 |
| January 19, 2026 | 1,013 | 997.2 | 997.2 | 1,015.5 | 995 | 21,448 |
| January 16, 2026 | 1,003.4 | 1,017.5 | 1,017.5 | 1,020 | 997.6 | 60,500 |
| January 14, 2026 | 997.8 | 1,003.4 | 1,003.4 | 1,011.4 | 990.6 | 96,468 |
| January 13, 2026 | 1,012.2 | 1,000.8 | 1,000.8 | 1,012.2 | 996 | 81,617 |
| January 12, 2026 | 1,022 | 1,012.2 | 1,012.2 | 1,022 | 998.1 | 54,391 |
| January 09, 2026 | 1,017 | 1,024.2 | 1,024.2 | 1,029.5 | 1,003.1 | 65,756 |
| January 08, 2026 | 1,054.2 | 1,023.6 | 1,023.6 | 1,063.4 | 1,011.2 | 133,188 |
| January 07, 2026 | 1,020.2 | 1,054.2 | 1,054.2 | 1,059.2 | 1,011.1 | 96,938 |
| January 06, 2026 | 1,005.8 | 1,020.2 | 1,020.2 | 1,022.9 | 997 | 71,542 |
| January 05, 2026 | 1,024.6 | 1,005.8 | 1,005.8 | 1,030.9 | 999.2 | 55,757 |
| January 02, 2026 | 1,039 | 1,025.7 | 1,025.7 | 1,040.1 | 1,010.6 | 123,166 |
| January 01, 2026 | 1,002 | 1,030.1 | 1,030.1 | 1,036 | 994.2 | 143,163 |
| December 31, 2025 | 968.1 | 1,002.4 | 1,002.4 | 1,014.2 | 968.1 | 116,498 |
| December 30, 2025 | 995.5 | 967.7 | 967.7 | 995.5 | 946.7 | 436,060 |
| December 29, 2025 | 1,006 | 995.5 | 995.5 | 1,006.2 | 992 | 17,897 |
| December 26, 2025 | 1,000.9 | 1,006.2 | 1,006.2 | 1,012.4 | 997 | 40,195 |
| December 24, 2025 | 1,006.8 | 1,003.8 | 1,003.8 | 1,012.2 | 1,002.4 | 28,536 |
| December 23, 2025 | 996 | 1,006.8 | 1,006.8 | 1,013 | 989.4 | 52,704 |
| December 22, 2025 | 992.1 | 996 | 996 | 1,000 | 990.9 | 41,674 |
| December 19, 2025 | 1,011.5 | 992.6 | 992.6 | 1,015.5 | 988.4 | 206,315 |
| December 18, 2025 | 1,008 | 1,010.2 | 1,010.2 | 1,015.8 | 989.1 | 63,785 |
| December 17, 2025 | 1,011.4 | 1,012.7 | 1,012.7 | 1,019.9 | 1,003.1 | 35,539 |
| December 16, 2025 | 1,019 | 1,014.8 | 1,014.8 | 1,023 | 1,011 | 21,496 |
| December 15, 2025 | 1,011.4 | 1,018.8 | 1,018.8 | 1,022.4 | 1,008.4 | 30,186 |
| December 12, 2025 | 1,010 | 1,016.6 | 1,016.6 | 1,023.2 | 1,005.4 | 63,724 |
| December 11, 2025 | 1,032 | 1,012.9 | 1,012.9 | 1,032.6 | 1,010 | 106,058 |
| December 10, 2025 | 1,024.9 | 1,031.6 | 1,031.6 | 1,070 | 1,018.3 | 303,726 |
| December 09, 2025 | 1,014 | 1,018.3 | 1,018.3 | 1,021 | 1,000.1 | 45,309 |
| December 08, 2025 | 1,010 | 1,014.2 | 1,014.2 | 1,019.9 | 996.9 | 137,302 |
| December 05, 2025 | 1,005 | 1,014 | 1,014 | 1,018 | 995 | 86,065 |
| December 04, 2025 | 1,035 | 1,000.8 | 1,000.8 | 1,046 | 1,000 | 927,219 |
| December 03, 2025 | 1,043.1 | 1,037.3 | 1,037.3 | 1,044.5 | 1,023 | 59,831 |
| December 02, 2025 | 1,045.2 | 1,045.1 | 1,045.1 | 1,053.9 | 1,030.4 | 79,469 |
| December 01, 2025 | 1,056 | 1,052.2 | 1,052.2 | 1,060 | 1,032.9 | 64,850 |
| November 28, 2025 | 1,050.9 | 1,051.6 | 1,051.6 | 1,054.3 | 1,043 | 35,714 |
| November 27, 2025 | 1,051 | 1,047 | 1,047 | 1,057.9 | 1,034 | 35,062 |