1,436.50
-13.9(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,443 | 1,436.5 | 1,436.5 | 1,455 | 1,431 | 2.39M |
| February 19, 2026 | 1,470 | 1,450.4 | 1,450.4 | 1,501.8 | 1,443 | 2.4M |
| February 18, 2026 | 1,483.2 | 1,467.2 | 1,467.2 | 1,483.2 | 1,443.4 | 2.04M |
| February 17, 2026 | 1,464 | 1,482.6 | 1,482.6 | 1,510.7 | 1,458 | 2.84M |
| February 16, 2026 | 1,451.1 | 1,461.8 | 1,461.8 | 1,467 | 1,446.8 | 2.39M |
| February 13, 2026 | 1,423 | 1,455.2 | 1,455.2 | 1,476.8 | 1,396 | 7.21M |
| February 12, 2026 | 1,529 | 1,476.1 | 1,476.1 | 1,535 | 1,469.5 | 5.4M |
| February 11, 2026 | 1,574 | 1,551.6 | 1,551.6 | 1,578.1 | 1,546.1 | 2.94M |
| February 10, 2026 | 1,595 | 1,573.1 | 1,573.1 | 1,602.4 | 1,567.8 | 3.23M |
| February 09, 2026 | 1,600.4 | 1,602 | 1,602 | 1,619.9 | 1,594.4 | 1.86M |
| February 06, 2026 | 1,612 | 1,593.7 | 1,593.7 | 1,612 | 1,574.1 | 3.35M |
| February 05, 2026 | 1,613.7 | 1,610 | 1,610 | 1,631.8 | 1,600.2 | 3.18M |
| February 04, 2026 | 1,642 | 1,621.8 | 1,621.8 | 1,645 | 1,586 | 5.83M |
| February 03, 2026 | 1,780 | 1,695.3 | 1,695.3 | 1,780.1 | 1,689.1 | 3.2M |
| February 02, 2026 | 1,670 | 1,676.8 | 1,676.8 | 1,688.5 | 1,653.6 | 1.92M |
| February 01, 2026 | 1,692.4 | 1,666.2 | 1,666.2 | 1,710.1 | 1,613.1 | 1.85M |
| January 30, 2026 | 1,713.2 | 1,695.6 | 1,695.6 | 1,713.2 | 1,683 | 4.45M |
| January 29, 2026 | 1,722.8 | 1,721.6 | 1,721.6 | 1,725 | 1,696.1 | 2.24M |
| January 28, 2026 | 1,705.1 | 1,729.6 | 1,729.6 | 1,734.4 | 1,691 | 2.71M |
| January 27, 2026 | 1,720 | 1,720.2 | 1,720.2 | 1,725.5 | 1,700.5 | 2.67M |
| January 23, 2026 | 1,712.7 | 1,707 | 1,707 | 1,721 | 1,698.8 | 1.87M |
| January 22, 2026 | 1,690.6 | 1,703.1 | 1,703.1 | 1,709 | 1,681.5 | 1.85M |
| January 21, 2026 | 1,687.6 | 1,682.5 | 1,682.5 | 1,694.9 | 1,668.9 | 1.73M |
| January 20, 2026 | 1,720 | 1,687.3 | 1,687.3 | 1,720 | 1,681.8 | 1.74M |
| January 19, 2026 | 1,698 | 1,716.8 | 1,716.8 | 1,719 | 1,685.1 | 2.09M |
| January 16, 2026 | 1,670 | 1,698 | 1,698 | 1,700.9 | 1,664.8 | 3.1M |
| January 14, 2026 | 1,665 | 1,668.5 | 1,668.5 | 1,677.9 | 1,649.2 | 2.47M |
| January 13, 2026 | 1,685 | 1,665 | 1,665 | 1,697.6 | 1,626 | 7.15M |
| January 12, 2026 | 1,659.2 | 1,667.6 | 1,667.6 | 1,677.2 | 1,641.5 | 4.18M |
| January 09, 2026 | 1,647.1 | 1,661.4 | 1,661.4 | 1,675 | 1,647.1 | 3.28M |
| January 08, 2026 | 1,653.3 | 1,646.7 | 1,646.7 | 1,660.6 | 1,635.4 | 3.27M |
| January 07, 2026 | 1,620.8 | 1,647.7 | 1,647.7 | 1,654.5 | 1,616.7 | 3.82M |
| January 06, 2026 | 1,600.3 | 1,616.3 | 1,616.3 | 1,626 | 1,597.3 | 2.11M |
| January 05, 2026 | 1,625 | 1,607.6 | 1,607.6 | 1,633.5 | 1,580.1 | 3.25M |
| January 02, 2026 | 1,632 | 1,640.2 | 1,640.2 | 1,643 | 1,625.1 | 950,573 |
| January 01, 2026 | 1,622.9 | 1,634.5 | 1,634.5 | 1,645.7 | 1,618.4 | 773,820 |
| December 31, 2025 | 1,624.5 | 1,623.3 | 1,623.3 | 1,631.7 | 1,616.8 | 1.36M |
| December 30, 2025 | 1,630.8 | 1,615.2 | 1,615.2 | 1,635.7 | 1,611.1 | 3.32M |
| December 29, 2025 | 1,659.7 | 1,630.8 | 1,630.8 | 1,660.8 | 1,625.4 | 1.52M |
| December 26, 2025 | 1,668 | 1,660.9 | 1,660.9 | 1,676.4 | 1,650.5 | 921,123 |
| December 24, 2025 | 1,676 | 1,674.7 | 1,674.7 | 1,680 | 1,665.1 | 989,858 |
| December 23, 2025 | 1,675.1 | 1,679.9 | 1,679.9 | 1,686.9 | 1,656.2 | 1.61M |
| December 22, 2025 | 1,651.9 | 1,670.3 | 1,670.3 | 1,673.5 | 1,644 | 1.34M |
| December 19, 2025 | 1,675 | 1,642.4 | 1,642.4 | 1,681 | 1,632.5 | 3.49M |
| December 18, 2025 | 1,657 | 1,661.4 | 1,661.4 | 1,673.9 | 1,651.2 | 1.82M |
| December 17, 2025 | 1,651 | 1,655 | 1,655 | 1,664.5 | 1,646.3 | 1.39M |
| December 16, 2025 | 1,681 | 1,651.7 | 1,651.7 | 1,682 | 1,645.4 | 1.93M |
| December 15, 2025 | 1,673.2 | 1,684 | 1,684 | 1,688 | 1,660 | 1.69M |
| December 12, 2025 | 1,677.4 | 1,673.2 | 1,673.2 | 1,677.9 | 1,660 | 1.28M |
| December 11, 2025 | 1,667.5 | 1,672.4 | 1,672.4 | 1,677.4 | 1,649 | 1.41M |
| December 10, 2025 | 1,663.3 | 1,666 | 1,666 | 1,671 | 1,657 | 1.48M |
| December 09, 2025 | 1,687 | 1,657.6 | 1,657.6 | 1,687 | 1,656.4 | 2.82M |
| December 08, 2025 | 1,683 | 1,688.6 | 1,688.6 | 1,695.4 | 1,676.9 | 2.7M |
| December 05, 2025 | 1,662.7 | 1,683 | 1,683 | 1,691 | 1,651 | 3.39M |
| December 04, 2025 | 1,650 | 1,654.6 | 1,654.6 | 1,672 | 1,645.1 | 3.94M |
| December 03, 2025 | 1,635.5 | 1,640.5 | 1,640.5 | 1,654.6 | 1,628.8 | 2.37M |
| December 02, 2025 | 1,651 | 1,635.5 | 1,635.5 | 1,652.9 | 1,624 | 2.33M |
| December 01, 2025 | 1,630 | 1,642.9 | 1,642.9 | 1,646.5 | 1,628 | 2.03M |
| November 28, 2025 | 1,629 | 1,624.2 | 1,624.2 | 1,636.9 | 1,619 | 1.84M |
| November 27, 2025 | 1,619.1 | 1,630.2 | 1,630.2 | 1,633.2 | 1,614 | 2.11M |