1,080.40
-14.4(-1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,090.1 | 1,080.4 | 1,080.4 | 1,100.5 | 1,075 | 32,267 |
| February 19, 2026 | 1,109 | 1,094.8 | 1,094.8 | 1,114.3 | 1,083.3 | 54,379 |
| February 18, 2026 | 1,102 | 1,105.6 | 1,105.6 | 1,113.5 | 1,094.5 | 30,170 |
| February 17, 2026 | 1,110 | 1,107 | 1,107 | 1,128 | 1,105 | 18,463 |
| February 16, 2026 | 1,111.2 | 1,113.7 | 1,113.7 | 1,118.6 | 1,085 | 35,012 |
| February 13, 2026 | 1,138 | 1,124.3 | 1,124.3 | 1,141.9 | 1,108.7 | 37,123 |
| February 12, 2026 | 1,175 | 1,158.1 | 1,158.1 | 1,186.4 | 1,155 | 69,686 |
| February 11, 2026 | 1,193.6 | 1,187 | 1,187 | 1,195.3 | 1,168.3 | 54,445 |
| February 10, 2026 | 1,164.9 | 1,183.5 | 1,183.5 | 1,194.2 | 1,131.1 | 89,280 |
| February 09, 2026 | 1,119.7 | 1,166.3 | 1,166.3 | 1,170.4 | 1,118.6 | 31,465 |
| February 06, 2026 | 1,122.3 | 1,115 | 1,115 | 1,122.3 | 1,099.2 | 23,886 |
| February 05, 2026 | 1,133.6 | 1,116.4 | 1,116.4 | 1,137.7 | 1,113.6 | 24,882 |
| February 04, 2026 | 1,138.5 | 1,133.6 | 1,133.6 | 1,158.9 | 1,122 | 37,523 |
| February 03, 2026 | 1,140 | 1,138.5 | 1,138.5 | 1,153.9 | 1,109 | 40,320 |
| February 02, 2026 | 1,114.7 | 1,101.8 | 1,101.8 | 1,114.7 | 1,076.9 | 25,589 |
| February 01, 2026 | 1,083.6 | 1,107.5 | 1,107.5 | 1,116.3 | 1,083.6 | 17,548 |
| January 30, 2026 | 1,060 | 1,089.8 | 1,089.8 | 1,099 | 1,051.3 | 39,502 |
| January 29, 2026 | 1,083.1 | 1,070.2 | 1,070.2 | 1,090 | 1,063.2 | 18,095 |
| January 28, 2026 | 1,053 | 1,083.1 | 1,083.1 | 1,088 | 1,038.1 | 50,522 |
| January 27, 2026 | 1,043.6 | 1,047.6 | 1,047.6 | 1,055 | 1,016.3 | 75,479 |
| January 23, 2026 | 1,100.9 | 1,053.4 | 1,053.4 | 1,104 | 1,051.5 | 41,102 |
| January 22, 2026 | 1,094.8 | 1,097.5 | 1,097.5 | 1,121.1 | 1,084.8 | 16,443 |
| January 21, 2026 | 1,114.9 | 1,094.8 | 1,094.8 | 1,138.8 | 1,090 | 45,581 |
| January 20, 2026 | 1,098 | 1,114.9 | 1,114.9 | 1,118 | 1,092.8 | 98,354 |
| January 19, 2026 | 1,119 | 1,100.4 | 1,100.4 | 1,120 | 1,096 | 21,493 |
| January 16, 2026 | 1,119 | 1,114.5 | 1,114.5 | 1,129 | 1,086.6 | 122,143 |
| January 14, 2026 | 1,139.3 | 1,123.4 | 1,123.4 | 1,144.3 | 1,120.8 | 21,441 |
| January 13, 2026 | 1,152.9 | 1,133.3 | 1,133.3 | 1,152.9 | 1,130.1 | 19,901 |
| January 12, 2026 | 1,146 | 1,145.5 | 1,145.5 | 1,161.8 | 1,120 | 27,635 |
| January 09, 2026 | 1,171.4 | 1,146.9 | 1,146.9 | 1,171.4 | 1,144.3 | 31,406 |
| January 08, 2026 | 1,165 | 1,165.3 | 1,165.3 | 1,180.8 | 1,155.3 | 36,161 |
| January 07, 2026 | 1,173 | 1,170.5 | 1,170.5 | 1,174 | 1,160.6 | 22,362 |
| January 06, 2026 | 1,202.7 | 1,175.4 | 1,175.4 | 1,202.7 | 1,173.2 | 25,122 |
| January 05, 2026 | 1,211.5 | 1,194.9 | 1,194.9 | 1,211.5 | 1,181.3 | 33,072 |
| January 02, 2026 | 1,215.8 | 1,211.7 | 1,211.7 | 1,219.9 | 1,194.7 | 37,403 |
| January 01, 2026 | 1,204 | 1,215.8 | 1,215.8 | 1,223.4 | 1,198.7 | 59,085 |
| December 31, 2025 | 1,193.8 | 1,200.4 | 1,200.4 | 1,203.1 | 1,185.4 | 19,064 |
| December 30, 2025 | 1,185.1 | 1,188.2 | 1,188.2 | 1,207.9 | 1,181.2 | 32,833 |
| December 29, 2025 | 1,181.5 | 1,190.4 | 1,190.4 | 1,200 | 1,147.7 | 50,390 |
| December 26, 2025 | 1,197.7 | 1,191.2 | 1,191.2 | 1,225.7 | 1,183.8 | 59,226 |
| December 24, 2025 | 1,210.2 | 1,195.3 | 1,195.3 | 1,224.5 | 1,191.8 | 43,230 |
| December 23, 2025 | 1,220.9 | 1,217.7 | 1,217.7 | 1,225.3 | 1,211.1 | 37,219 |
| December 22, 2025 | 1,219.5 | 1,220.9 | 1,220.9 | 1,230 | 1,206.5 | 43,988 |
| December 19, 2025 | 1,200 | 1,211.5 | 1,211.5 | 1,213 | 1,189.8 | 38,776 |
| December 18, 2025 | 1,199.7 | 1,197.1 | 1,197.1 | 1,201.4 | 1,189.9 | 25,964 |
| December 17, 2025 | 1,193.5 | 1,198.8 | 1,198.8 | 1,206.6 | 1,183.4 | 31,093 |
| December 16, 2025 | 1,184 | 1,198.6 | 1,198.6 | 1,209.8 | 1,178.4 | 49,483 |
| December 15, 2025 | 1,159.2 | 1,184 | 1,184 | 1,189.5 | 1,151 | 38,507 |
| December 12, 2025 | 1,136.6 | 1,159.2 | 1,159.2 | 1,167.2 | 1,130.1 | 35,377 |
| December 11, 2025 | 1,140.7 | 1,133.6 | 1,133.6 | 1,140.7 | 1,118 | 44,037 |
| December 10, 2025 | 1,138 | 1,133.4 | 1,133.4 | 1,155.9 | 1,128.7 | 28,526 |
| December 09, 2025 | 1,121 | 1,139.4 | 1,139.4 | 1,200 | 1,117 | 46,160 |
| December 08, 2025 | 1,144.1 | 1,130 | 1,130 | 1,158.7 | 1,120 | 40,596 |
| December 05, 2025 | 1,175 | 1,150.7 | 1,150.7 | 1,175 | 1,142.1 | 25,230 |
| December 04, 2025 | 1,166.5 | 1,168 | 1,168 | 1,177 | 1,147.3 | 30,151 |
| December 03, 2025 | 1,176.7 | 1,159.6 | 1,159.6 | 1,182.3 | 1,141.6 | 38,529 |
| December 02, 2025 | 1,178.7 | 1,176.1 | 1,176.1 | 1,180 | 1,163.6 | 25,828 |
| December 01, 2025 | 1,179.2 | 1,184.6 | 1,184.6 | 1,190 | 1,167.2 | 23,463 |
| November 28, 2025 | 1,183.8 | 1,181.8 | 1,181.8 | 1,188 | 1,169.6 | 22,161 |
| November 27, 2025 | 1,200 | 1,176.1 | 1,176.1 | 1,200 | 1,170.1 | 23,849 |