1,585.90
-46.4(-2.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,630 | 1,585.9 | 1,585.9 | 1,630 | 1,570.9 | 98,952 |
| February 19, 2026 | 1,625.8 | 1,632.3 | 1,632.3 | 1,667 | 1,619.5 | 187,013 |
| February 18, 2026 | 1,653.1 | 1,619.5 | 1,619.5 | 1,662.5 | 1,615.1 | 100,729 |
| February 17, 2026 | 1,640 | 1,653.1 | 1,653.1 | 1,668 | 1,640 | 68,206 |
| February 16, 2026 | 1,648.4 | 1,664.2 | 1,664.2 | 1,673.9 | 1,618 | 81,365 |
| February 13, 2026 | 1,670 | 1,653.6 | 1,653.6 | 1,676.2 | 1,639 | 100,145 |
| February 12, 2026 | 1,692.2 | 1,672.3 | 1,672.3 | 1,693.7 | 1,665.7 | 66,654 |
| February 11, 2026 | 1,712 | 1,692.2 | 1,692.2 | 1,727.5 | 1,669.3 | 137,053 |
| February 10, 2026 | 1,735 | 1,701 | 1,701 | 1,763.8 | 1,678.1 | 442,130 |
| February 09, 2026 | 1,644.6 | 1,674.3 | 1,674.3 | 1,677 | 1,644.6 | 100,653 |
| February 06, 2026 | 1,661.9 | 1,643 | 1,643 | 1,661.9 | 1,624.5 | 70,669 |
| February 05, 2026 | 1,662.3 | 1,667.2 | 1,667.2 | 1,678 | 1,649 | 118,915 |
| February 04, 2026 | 1,658 | 1,661 | 1,661 | 1,672.8 | 1,645 | 120,111 |
| February 03, 2026 | 1,660 | 1,658 | 1,658 | 1,689.2 | 1,616.4 | 342,504 |
| February 02, 2026 | 1,555 | 1,624.8 | 1,624.8 | 1,630.3 | 1,526 | 188,570 |
| February 01, 2026 | 1,609.7 | 1,561.8 | 1,561.8 | 1,621 | 1,507.3 | 127,428 |
| January 30, 2026 | 1,620 | 1,604.4 | 1,604.4 | 1,637 | 1,573.5 | 209,209 |
| January 29, 2026 | 1,559.9 | 1,623.9 | 1,623.9 | 1,631.2 | 1,536 | 257,501 |
| January 28, 2026 | 1,479 | 1,554.8 | 1,554.8 | 1,559 | 1,470.3 | 233,866 |
| January 27, 2026 | 1,575 | 1,466.3 | 1,466.3 | 1,579.8 | 1,460 | 325,658 |
| January 23, 2026 | 1,524.1 | 1,549.9 | 1,549.9 | 1,602 | 1,518.2 | 399,195 |
| January 22, 2026 | 1,570.9 | 1,516.5 | 1,516.5 | 1,624 | 1,503.5 | 329,519 |
| January 21, 2026 | 1,550 | 1,553.8 | 1,553.8 | 1,620 | 1,505 | 245,125 |
| January 20, 2026 | 1,579.6 | 1,554.1 | 1,554.1 | 1,604.1 | 1,541 | 191,169 |
| January 19, 2026 | 1,575.1 | 1,579.6 | 1,579.6 | 1,591.8 | 1,556 | 166,023 |
| January 16, 2026 | 1,613.4 | 1,593.4 | 1,593.4 | 1,632.9 | 1,589.1 | 111,674 |
| January 14, 2026 | 1,625.4 | 1,613.4 | 1,613.4 | 1,645.6 | 1,608.7 | 110,852 |
| January 13, 2026 | 1,619.5 | 1,625.4 | 1,625.4 | 1,650 | 1,616 | 138,022 |
| January 12, 2026 | 1,679.9 | 1,618 | 1,618 | 1,683 | 1,596 | 423,926 |
| January 09, 2026 | 1,717.1 | 1,680 | 1,680 | 1,733.8 | 1,671 | 159,216 |
| January 08, 2026 | 1,775 | 1,726.9 | 1,726.9 | 1,779.5 | 1,715 | 271,423 |
| January 07, 2026 | 1,825.4 | 1,784.5 | 1,784.5 | 1,834 | 1,780 | 147,902 |
| January 06, 2026 | 1,818 | 1,820.5 | 1,820.5 | 1,833 | 1,801 | 142,070 |
| January 05, 2026 | 1,855 | 1,817.8 | 1,817.8 | 1,863.6 | 1,810 | 143,420 |
| January 02, 2026 | 1,860.4 | 1,860.5 | 1,860.5 | 1,875.9 | 1,847.1 | 127,872 |
| January 01, 2026 | 1,867 | 1,858.5 | 1,858.5 | 1,875 | 1,838.5 | 90,393 |
| December 31, 2025 | 1,865.5 | 1,857.8 | 1,857.8 | 1,876.1 | 1,845.2 | 143,343 |
| December 30, 2025 | 1,850 | 1,866.6 | 1,866.6 | 1,885 | 1,822.3 | 308,203 |
| December 29, 2025 | 1,880.5 | 1,851.5 | 1,851.5 | 1,913.6 | 1,816.1 | 316,852 |
| December 26, 2025 | 1,881 | 1,875.4 | 1,875.4 | 1,910 | 1,850 | 359,965 |
| December 24, 2025 | 1,845 | 1,867.9 | 1,867.9 | 1,880 | 1,831.4 | 191,514 |
| December 23, 2025 | 1,844.9 | 1,845.1 | 1,845.1 | 1,857 | 1,829.9 | 121,971 |
| December 22, 2025 | 1,819.7 | 1,844 | 1,844 | 1,850.9 | 1,815 | 171,686 |
| December 19, 2025 | 1,823.6 | 1,811.2 | 1,811.2 | 1,849 | 1,782.5 | 451,741 |
| December 18, 2025 | 1,825.9 | 1,820.6 | 1,820.6 | 1,832.5 | 1,794 | 118,819 |
| December 17, 2025 | 1,845.4 | 1,835.5 | 1,835.5 | 1,861.1 | 1,822.2 | 119,463 |
| December 16, 2025 | 1,867.1 | 1,847.4 | 1,847.4 | 1,877.4 | 1,817 | 222,890 |
| December 15, 2025 | 1,844 | 1,864.7 | 1,864.7 | 1,875 | 1,831.4 | 205,093 |
| December 12, 2025 | 1,784.3 | 1,844.2 | 1,844.2 | 1,850 | 1,784.3 | 286,250 |
| December 11, 2025 | 1,796.9 | 1,772.8 | 1,772.8 | 1,829.7 | 1,767 | 86,756 |
| December 10, 2025 | 1,811.8 | 1,799 | 1,799 | 1,844.1 | 1,789.9 | 108,557 |
| December 09, 2025 | 1,780 | 1,802.4 | 1,802.4 | 1,820 | 1,730 | 310,091 |
| December 08, 2025 | 1,799.8 | 1,796.7 | 1,796.7 | 1,838.6 | 1,780.3 | 260,217 |
| December 05, 2025 | 1,800 | 1,793.5 | 1,793.5 | 1,815.6 | 1,782.3 | 152,873 |
| December 04, 2025 | 1,780 | 1,800.3 | 1,800.3 | 1,818 | 1,780 | 154,911 |
| December 03, 2025 | 1,775 | 1,788.6 | 1,788.6 | 1,798.2 | 1,766.9 | 163,330 |
| December 02, 2025 | 1,787.1 | 1,776.8 | 1,776.8 | 1,814.4 | 1,770 | 127,698 |
| December 01, 2025 | 1,825.1 | 1,789.4 | 1,789.4 | 1,836.8 | 1,772.4 | 187,779 |
| November 28, 2025 | 1,821 | 1,823.3 | 1,823.3 | 1,852.8 | 1,812 | 154,579 |
| November 27, 2025 | 1,878.5 | 1,827.2 | 1,827.2 | 1,878.5 | 1,815.2 | 263,526 |