1,572.30
+0.5(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,582.8 | 1,572.3 | 1,572.3 | 1,590 | 1,550 | 3,820 |
| February 19, 2026 | 1,593.2 | 1,571.8 | 1,571.8 | 1,595 | 1,538.2 | 2,290 |
| February 18, 2026 | 1,593.1 | 1,581.9 | 1,581.9 | 1,593.1 | 1,566.6 | 1,349 |
| February 17, 2026 | 1,569.5 | 1,580.8 | 1,580.8 | 1,586.4 | 1,560.1 | 1,310 |
| February 16, 2026 | 1,569 | 1,570.5 | 1,570.5 | 1,629 | 1,555.2 | 2,747 |
| February 13, 2026 | 1,579 | 1,564.6 | 1,564.6 | 1,579 | 1,543.1 | 1,570 |
| February 12, 2026 | 1,530 | 1,584.7 | 1,584.7 | 1,591.9 | 1,527.7 | 2,973 |
| February 11, 2026 | 1,539.6 | 1,530.1 | 1,530.1 | 1,544.9 | 1,525 | 2,380 |
| February 10, 2026 | 1,516.1 | 1,547.3 | 1,547.3 | 1,560 | 1,512.7 | 13,081 |
| February 09, 2026 | 1,509.5 | 1,518 | 1,518 | 1,524 | 1,503.9 | 1,658 |
| February 06, 2026 | 1,546.8 | 1,509.5 | 1,509.5 | 1,546.8 | 1,495.1 | 2,850 |
| February 05, 2026 | 1,521 | 1,514.8 | 1,514.8 | 1,529.9 | 1,505 | 3,754 |
| February 04, 2026 | 1,515 | 1,527.4 | 1,527.4 | 1,540 | 1,508.5 | 3,483 |
| February 03, 2026 | 1,512 | 1,503.7 | 1,503.7 | 1,529 | 1,498.8 | 4,360 |
| February 02, 2026 | 1,530 | 1,500.8 | 1,500.8 | 1,530 | 1,476.7 | 2,651 |
| February 01, 2026 | 1,506 | 1,512 | 1,512 | 1,537 | 1,479.2 | 10,200 |
| January 30, 2026 | 1,460 | 1,483.8 | 1,483.8 | 1,523.7 | 1,401 | 22,922 |
| January 29, 2026 | 1,446.1 | 1,439.9 | 1,439.9 | 1,449 | 1,420 | 2,345 |
| January 28, 2026 | 1,411 | 1,436.2 | 1,436.2 | 1,449 | 1,411 | 4,590 |
| January 27, 2026 | 1,385 | 1,404.6 | 1,404.6 | 1,411 | 1,360.3 | 2,851 |
| January 23, 2026 | 1,454 | 1,379.9 | 1,379.9 | 1,456.4 | 1,372 | 3,037 |
| January 22, 2026 | 1,422.8 | 1,434.9 | 1,434.9 | 1,479 | 1,422.8 | 6,591 |
| January 21, 2026 | 1,395 | 1,414.7 | 1,414.7 | 1,436.7 | 1,386.9 | 4,654 |
| January 20, 2026 | 1,464 | 1,410.3 | 1,410.3 | 1,467.7 | 1,400 | 5,410 |
| January 19, 2026 | 1,535 | 1,463 | 1,463 | 1,535 | 1,449.5 | 4,060 |
| January 16, 2026 | 1,484 | 1,510.3 | 1,510.3 | 1,535.8 | 1,479.9 | 4,895 |
| January 14, 2026 | 1,514.9 | 1,486.6 | 1,486.6 | 1,529 | 1,473.7 | 6,344 |
| January 13, 2026 | 1,552.1 | 1,514.9 | 1,514.9 | 1,552.1 | 1,495.7 | 5,863 |
| January 12, 2026 | 1,538 | 1,545.6 | 1,545.6 | 1,557 | 1,512.2 | 5,022 |
| January 09, 2026 | 1,577.1 | 1,560.6 | 1,560.6 | 1,599.8 | 1,555.5 | 2,395 |
| January 08, 2026 | 1,625.6 | 1,589.9 | 1,589.9 | 1,630 | 1,583.3 | 4,771 |
| January 07, 2026 | 1,595 | 1,625.6 | 1,625.6 | 1,644 | 1,588.9 | 16,633 |
| January 06, 2026 | 1,590.7 | 1,581 | 1,581 | 1,603.9 | 1,570 | 1,758 |
| January 05, 2026 | 1,604.9 | 1,576 | 1,576 | 1,605.5 | 1,576 | 2,223 |
| January 02, 2026 | 1,594.5 | 1,604.2 | 1,604.2 | 1,615 | 1,589.3 | 3,742 |
| January 01, 2026 | 1,602.5 | 1,594.1 | 1,594.1 | 1,605 | 1,576.6 | 1,500 |
| December 31, 2025 | 1,576.5 | 1,599.7 | 1,599.7 | 1,605 | 1,567 | 3,740 |
| December 30, 2025 | 1,577.3 | 1,579.9 | 1,579.9 | 1,590 | 1,561.2 | 3,067 |
| December 29, 2025 | 1,578.7 | 1,583.7 | 1,583.7 | 1,588.1 | 1,569.4 | 4,626 |
| December 26, 2025 | 1,587.9 | 1,586.6 | 1,586.6 | 1,597 | 1,576.2 | 1,361 |
| December 24, 2025 | 1,596.1 | 1,583.7 | 1,583.7 | 1,606.3 | 1,563.3 | 1,220 |
| December 23, 2025 | 1,595 | 1,593 | 1,593 | 1,600 | 1,576.8 | 3,815 |
| December 22, 2025 | 1,585 | 1,583 | 1,583 | 1,598 | 1,565.1 | 2,045 |
| December 19, 2025 | 1,581.2 | 1,585.9 | 1,585.9 | 1,600 | 1,562 | 7,181 |
| December 18, 2025 | 1,584.3 | 1,574.9 | 1,574.9 | 1,592.1 | 1,564.1 | 1,912 |
| December 17, 2025 | 1,596.2 | 1,599.8 | 1,599.8 | 1,601 | 1,552.7 | 3,951 |
| December 16, 2025 | 1,603 | 1,587.4 | 1,587.4 | 1,607.3 | 1,574.4 | 1,934 |
| December 15, 2025 | 1,613.1 | 1,594.1 | 1,594.1 | 1,613.1 | 1,580 | 2,948 |
| December 12, 2025 | 1,606.1 | 1,605.1 | 1,605.1 | 1,610.8 | 1,592 | 3,240 |
| December 11, 2025 | 1,599.9 | 1,605.9 | 1,605.9 | 1,610 | 1,581 | 3,293 |
| December 10, 2025 | 1,604.8 | 1,593.5 | 1,593.5 | 1,604.8 | 1,581 | 1,245 |
| December 09, 2025 | 1,593.5 | 1,603.5 | 1,603.5 | 1,610 | 1,554.2 | 9,007 |
| December 08, 2025 | 1,638.9 | 1,601.5 | 1,601.5 | 1,639 | 1,583.3 | 2,764 |
| December 05, 2025 | 1,648.8 | 1,653.4 | 1,653.4 | 1,656 | 1,624.1 | 3,740 |
| December 04, 2025 | 1,653 | 1,644.4 | 1,644.4 | 1,655.1 | 1,612.1 | 2,405 |
| December 03, 2025 | 1,650 | 1,642.2 | 1,642.2 | 1,650 | 1,602 | 3,627 |
| December 02, 2025 | 1,646.7 | 1,646.3 | 1,646.3 | 1,651 | 1,633.2 | 881 |
| December 01, 2025 | 1,657.3 | 1,646.4 | 1,646.4 | 1,660 | 1,635.1 | 5,035 |
| November 28, 2025 | 1,650 | 1,653.9 | 1,653.9 | 1,661.8 | 1,633 | 4,037 |
| November 27, 2025 | 1,654.8 | 1,645.6 | 1,645.6 | 1,654.8 | 1,622.9 | 3,070 |