1,672.40
+19.8(+1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,640 | 1,672.4 | 1,672.4 | 1,694.2 | 1,639.9 | 16,973 |
| February 19, 2026 | 1,640 | 1,652.6 | 1,652.6 | 1,658 | 1,630.1 | 10,475 |
| February 18, 2026 | 1,624.5 | 1,648.9 | 1,648.9 | 1,661.9 | 1,624.5 | 11,404 |
| February 17, 2026 | 1,590 | 1,624.5 | 1,624.5 | 1,635.6 | 1,590 | 14,609 |
| February 16, 2026 | 1,635 | 1,603.9 | 1,603.9 | 1,635 | 1,590.2 | 202,083 |
| February 13, 2026 | 1,630 | 1,635.7 | 1,635.7 | 1,661.8 | 1,614 | 115,645 |
| February 12, 2026 | 1,665 | 1,650 | 1,650 | 1,667.9 | 1,644 | 21,055 |
| February 11, 2026 | 1,707.8 | 1,668.8 | 1,668.8 | 1,707.8 | 1,652.7 | 30,606 |
| February 10, 2026 | 1,653.3 | 1,698.2 | 1,698.2 | 1,726 | 1,653.3 | 57,482 |
| February 09, 2026 | 1,638.2 | 1,653.3 | 1,653.3 | 1,674.6 | 1,620.5 | 31,612 |
| February 06, 2026 | 1,650 | 1,638.3 | 1,638.3 | 1,670 | 1,631.3 | 41,020 |
| February 05, 2026 | 1,669 | 1,668.8 | 1,668.8 | 1,676.3 | 1,646 | 47,863 |
| February 04, 2026 | 1,644 | 1,671.4 | 1,671.4 | 1,683 | 1,600 | 65,035 |
| February 03, 2026 | 1,556.6 | 1,635.5 | 1,635.5 | 1,645 | 1,556.6 | 46,978 |
| February 02, 2026 | 1,519.2 | 1,533.6 | 1,533.6 | 1,546.8 | 1,505 | 9,078 |
| February 01, 2026 | 1,530 | 1,519.2 | 1,519.2 | 1,541.3 | 1,511.1 | 7,028 |
| January 30, 2026 | 1,500 | 1,543.4 | 1,543.4 | 1,549.9 | 1,491.2 | 26,243 |
| January 29, 2026 | 1,532.4 | 1,509.9 | 1,509.9 | 1,538.4 | 1,507.5 | 18,369 |
| January 28, 2026 | 1,535 | 1,532.4 | 1,532.4 | 1,554 | 1,520.5 | 26,064 |
| January 27, 2026 | 1,535 | 1,538.4 | 1,538.4 | 1,563.6 | 1,511.4 | 13,664 |
| January 23, 2026 | 1,564.9 | 1,544.9 | 1,544.9 | 1,570.3 | 1,537 | 14,493 |
| January 22, 2026 | 1,565.2 | 1,559 | 1,559 | 1,580.8 | 1,552 | 10,434 |
| January 21, 2026 | 1,516.3 | 1,573.1 | 1,573.1 | 1,582.6 | 1,496.8 | 24,948 |
| January 20, 2026 | 1,556 | 1,531.2 | 1,531.2 | 1,559.9 | 1,520.5 | 17,415 |
| January 19, 2026 | 1,583.9 | 1,566.8 | 1,566.8 | 1,596.2 | 1,561 | 14,486 |
| January 16, 2026 | 1,563.8 | 1,600.2 | 1,600.2 | 1,617 | 1,563.8 | 18,873 |
| January 14, 2026 | 1,577.7 | 1,589.8 | 1,589.8 | 1,599.9 | 1,577.7 | 32,341 |
| January 13, 2026 | 1,553 | 1,577.7 | 1,577.7 | 1,584 | 1,553 | 35,927 |
| January 12, 2026 | 1,551.2 | 1,562.6 | 1,562.6 | 1,577.7 | 1,540.1 | 24,977 |
| January 09, 2026 | 1,555 | 1,587.9 | 1,587.9 | 1,598.5 | 1,555 | 21,411 |
| January 08, 2026 | 1,579.9 | 1,575.5 | 1,575.5 | 1,600 | 1,568.7 | 10,933 |
| January 07, 2026 | 1,598 | 1,575.6 | 1,575.6 | 1,602.4 | 1,569.7 | 21,229 |
| January 06, 2026 | 1,571.2 | 1,599.9 | 1,599.9 | 1,608.5 | 1,551.5 | 94,698 |
| January 05, 2026 | 1,552 | 1,581.5 | 1,581.5 | 1,588.5 | 1,551 | 19,984 |
| January 02, 2026 | 1,558.2 | 1,557.9 | 1,557.9 | 1,567.4 | 1,555 | 9,586 |
| January 01, 2026 | 1,565 | 1,558.2 | 1,558.2 | 1,589 | 1,547.9 | 53,237 |
| December 31, 2025 | 1,590 | 1,564.1 | 1,564.1 | 1,599 | 1,549 | 91,464 |
| December 30, 2025 | 1,570.1 | 1,597 | 1,597 | 1,604 | 1,556.6 | 22,008 |
| December 29, 2025 | 1,563 | 1,573.4 | 1,573.4 | 1,595 | 1,550 | 13,664 |
| December 26, 2025 | 1,581.9 | 1,566.5 | 1,566.5 | 1,581.9 | 1,561.5 | 7,133 |
| December 24, 2025 | 1,605.7 | 1,576.7 | 1,576.7 | 1,611 | 1,570.5 | 15,366 |
| December 23, 2025 | 1,590 | 1,605.7 | 1,605.7 | 1,610.7 | 1,577.5 | 20,605 |
| December 22, 2025 | 1,576 | 1,590 | 1,590 | 1,600.6 | 1,571.5 | 14,455 |
| December 19, 2025 | 1,582.5 | 1,576.9 | 1,576.9 | 1,589.9 | 1,551 | 39,661 |
| December 18, 2025 | 1,554.9 | 1,581.9 | 1,581.9 | 1,598 | 1,547 | 33,341 |
| December 17, 2025 | 1,559.9 | 1,558.4 | 1,558.4 | 1,570.8 | 1,543.4 | 9,319 |
| December 16, 2025 | 1,569.6 | 1,552.1 | 1,552.1 | 1,569.7 | 1,548.8 | 14,368 |
| December 15, 2025 | 1,580 | 1,573.3 | 1,573.3 | 1,580.1 | 1,558.5 | 11,403 |
| December 12, 2025 | 1,564 | 1,582 | 1,582 | 1,587.5 | 1,564 | 8,942 |
| December 11, 2025 | 1,555.9 | 1,573.8 | 1,573.8 | 1,580.7 | 1,546.6 | 9,699 |
| December 10, 2025 | 1,598.8 | 1,561.9 | 1,561.9 | 1,625 | 1,555 | 11,735 |
| December 09, 2025 | 1,525 | 1,602.8 | 1,602.8 | 1,622 | 1,505.9 | 38,683 |
| December 08, 2025 | 1,559.9 | 1,536.9 | 1,536.9 | 1,574.7 | 1,532 | 93,046 |
| December 05, 2025 | 1,577 | 1,567.5 | 1,567.5 | 1,581.3 | 1,556 | 14,756 |
| December 04, 2025 | 1,573.7 | 1,581.2 | 1,581.2 | 1,586.9 | 1,570.6 | 14,337 |
| December 03, 2025 | 1,580 | 1,579 | 1,579 | 1,585.2 | 1,570.9 | 10,074 |
| December 02, 2025 | 1,550.2 | 1,576.7 | 1,576.7 | 1,583.4 | 1,550.2 | 14,352 |
| December 01, 2025 | 1,559.9 | 1,560.7 | 1,560.7 | 1,578.4 | 1,553.8 | 8,408 |
| November 28, 2025 | 1,568.7 | 1,555.6 | 1,555.6 | 1,577.2 | 1,550.6 | 32,292 |
| November 27, 2025 | 1,577 | 1,568.7 | 1,568.7 | 1,595 | 1,561.3 | 21,331 |