1,412.90
+16.8(+1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,399 | 1,412.9 | 1,412.9 | 1,416.4 | 1,396.3 | 543,865 |
| February 19, 2026 | 1,434 | 1,396.1 | 1,396.1 | 1,438.9 | 1,392.3 | 270,602 |
| February 18, 2026 | 1,437.5 | 1,434.8 | 1,434.8 | 1,442.3 | 1,425 | 388,072 |
| February 17, 2026 | 1,417.1 | 1,434.4 | 1,434.4 | 1,438.7 | 1,413.9 | 305,469 |
| February 16, 2026 | 1,404 | 1,420.7 | 1,420.7 | 1,428.5 | 1,396.2 | 369,629 |
| February 13, 2026 | 1,391.1 | 1,404 | 1,404 | 1,419 | 1,378.4 | 774,204 |
| February 12, 2026 | 1,379 | 1,400.5 | 1,400.5 | 1,405 | 1,371.8 | 568,631 |
| February 11, 2026 | 1,374.1 | 1,383.8 | 1,383.8 | 1,388.8 | 1,365 | 472,632 |
| February 10, 2026 | 1,379.1 | 1,373.1 | 1,373.1 | 1,390.6 | 1,367.2 | 418,365 |
| February 09, 2026 | 1,358 | 1,371.9 | 1,371.9 | 1,380.8 | 1,346 | 482,069 |
| February 06, 2026 | 1,350.9 | 1,355 | 1,355 | 1,357.5 | 1,326.1 | 417,229 |
| February 05, 2026 | 1,349.8 | 1,350.2 | 1,350.2 | 1,352.9 | 1,332 | 392,962 |
| February 04, 2026 | 1,324 | 1,344.2 | 1,344.2 | 1,358.9 | 1,307 | 410,223 |
| February 03, 2026 | 1,309 | 1,318 | 1,318 | 1,335.1 | 1,305.4 | 1.08M |
| February 02, 2026 | 1,275 | 1,278.5 | 1,278.5 | 1,282.8 | 1,250.1 | 823,701 |
| February 01, 2026 | 1,293.8 | 1,277.5 | 1,277.5 | 1,298.2 | 1,263 | 317,741 |
| January 30, 2026 | 1,266.1 | 1,285 | 1,285 | 1,291.8 | 1,258.6 | 2M |
| January 29, 2026 | 1,285 | 1,274.1 | 1,274.1 | 1,286.8 | 1,257.9 | 1.05M |
| January 28, 2026 | 1,290 | 1,286.8 | 1,286.8 | 1,296.6 | 1,281 | 802,524 |
| January 27, 2026 | 1,289 | 1,288.9 | 1,288.9 | 1,294.8 | 1,263.4 | 1.09M |
| January 23, 2026 | 1,324 | 1,287 | 1,287 | 1,324 | 1,280 | 783,770 |
| January 22, 2026 | 1,325 | 1,311.8 | 1,307.8 | 1,355 | 1,306.6 | 808,021 |
| January 21, 2026 | 1,340 | 1,316 | 1,311.99 | 1,348.6 | 1,294.3 | 2.23M |
| January 20, 2026 | 1,426 | 1,346.3 | 1,342.19 | 1,454.5 | 1,337.2 | 4.18M |
| January 19, 2026 | 1,426.5 | 1,447.1 | 1,442.69 | 1,454 | 1,420.2 | 1.34M |
| January 16, 2026 | 1,437 | 1,426.1 | 1,426.1 | 1,447.4 | 1,420 | 406,281 |
| January 14, 2026 | 1,420 | 1,437.1 | 1,437.1 | 1,448.3 | 1,418.1 | 788,769 |
| January 13, 2026 | 1,453 | 1,431.7 | 1,431.7 | 1,457 | 1,420 | 684,472 |
| January 12, 2026 | 1,461 | 1,450.4 | 1,450.4 | 1,463.2 | 1,437.9 | 1.83M |
| January 09, 2026 | 1,479.2 | 1,464.9 | 1,464.9 | 1,514.7 | 1,461.2 | 1.3M |
| January 08, 2026 | 1,496.5 | 1,483.7 | 1,483.7 | 1,499 | 1,469.5 | 761,231 |
| January 07, 2026 | 1,503.9 | 1,496.2 | 1,496.2 | 1,512.8 | 1,485 | 421,679 |
| January 06, 2026 | 1,458 | 1,501.7 | 1,501.7 | 1,506 | 1,444 | 1.35M |
| January 05, 2026 | 1,440 | 1,451.4 | 1,451.4 | 1,462.2 | 1,431.1 | 454,648 |
| January 02, 2026 | 1,424.5 | 1,439.9 | 1,439.9 | 1,445.6 | 1,417.7 | 256,390 |
| January 01, 2026 | 1,430.6 | 1,417.5 | 1,417.5 | 1,432.9 | 1,413.8 | 320,746 |
| December 31, 2025 | 1,413 | 1,424.9 | 1,424.9 | 1,430 | 1,410.8 | 217,249 |
| December 30, 2025 | 1,415.2 | 1,413 | 1,413 | 1,420.9 | 1,405 | 466,114 |
| December 29, 2025 | 1,424 | 1,415.2 | 1,415.2 | 1,428 | 1,410.5 | 235,094 |
| December 26, 2025 | 1,430 | 1,418.2 | 1,418.2 | 1,435.8 | 1,415.1 | 217,469 |
| December 24, 2025 | 1,426 | 1,424.4 | 1,424.4 | 1,436.4 | 1,420.1 | 661,762 |
| December 23, 2025 | 1,433 | 1,426.8 | 1,426.8 | 1,436.6 | 1,423 | 274,659 |
| December 22, 2025 | 1,424 | 1,431.2 | 1,431.2 | 1,447.5 | 1,417.1 | 479,647 |
| December 19, 2025 | 1,401.1 | 1,416.9 | 1,416.9 | 1,418.9 | 1,399 | 705,789 |
| December 18, 2025 | 1,395 | 1,401.2 | 1,401.2 | 1,411.9 | 1,389.2 | 223,760 |
| December 17, 2025 | 1,410.3 | 1,397 | 1,397 | 1,411.2 | 1,390.3 | 348,950 |
| December 16, 2025 | 1,410 | 1,412 | 1,412 | 1,425 | 1,405.8 | 298,684 |
| December 15, 2025 | 1,410 | 1,412.3 | 1,412.3 | 1,415.9 | 1,398.4 | 732,892 |
| December 12, 2025 | 1,402.6 | 1,409.6 | 1,409.6 | 1,413.1 | 1,400.2 | 430,934 |
| December 11, 2025 | 1,393 | 1,402.4 | 1,402.4 | 1,406 | 1,385.2 | 707,406 |
| December 10, 2025 | 1,419.8 | 1,389.9 | 1,389.9 | 1,423.8 | 1,380 | 806,272 |
| December 09, 2025 | 1,396 | 1,419.8 | 1,419.8 | 1,422.8 | 1,391 | 730,570 |
| December 08, 2025 | 1,432 | 1,407.3 | 1,407.3 | 1,437 | 1,400.1 | 642,925 |
| December 05, 2025 | 1,431.1 | 1,436.5 | 1,436.5 | 1,438.8 | 1,420 | 440,018 |
| December 04, 2025 | 1,416 | 1,433.5 | 1,433.5 | 1,435.6 | 1,416 | 360,661 |
| December 03, 2025 | 1,424.9 | 1,420.6 | 1,420.6 | 1,426.1 | 1,410 | 501,288 |
| December 02, 2025 | 1,435.3 | 1,422.5 | 1,422.5 | 1,437.3 | 1,418.1 | 529,959 |
| December 01, 2025 | 1,449 | 1,435.3 | 1,435.3 | 1,452.1 | 1,431.2 | 418,134 |
| November 28, 2025 | 1,436 | 1,441.9 | 1,441.9 | 1,445.5 | 1,425 | 574,515 |
| November 27, 2025 | 1,443 | 1,434.6 | 1,434.6 | 1,444 | 1,427.1 | 578,302 |