1,308.40
+8.8(+0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,298 | 1,308.4 | 1,308.4 | 1,315 | 1,289.8 | 15,889 |
| February 19, 2026 | 1,344.9 | 1,299.6 | 1,299.6 | 1,357.9 | 1,286 | 29,981 |
| February 18, 2026 | 1,302.4 | 1,339.2 | 1,339.2 | 1,348 | 1,302.4 | 26,958 |
| February 17, 2026 | 1,284.2 | 1,294.7 | 1,294.7 | 1,321.9 | 1,284.2 | 27,481 |
| February 16, 2026 | 1,310.1 | 1,284.2 | 1,284.2 | 1,328.7 | 1,268 | 78,556 |
| February 13, 2026 | 1,355 | 1,358.8 | 1,358.8 | 1,409.4 | 1,327 | 62,563 |
| February 12, 2026 | 1,403 | 1,363.9 | 1,363.9 | 1,403 | 1,350 | 42,556 |
| February 11, 2026 | 1,449.9 | 1,406 | 1,406 | 1,508 | 1,378.7 | 320,369 |
| February 10, 2026 | 1,442 | 1,418.3 | 1,418.3 | 1,458 | 1,410 | 24,985 |
| February 09, 2026 | 1,400 | 1,428.6 | 1,428.6 | 1,446 | 1,380 | 56,994 |
| February 06, 2026 | 1,399.9 | 1,341.8 | 1,341.8 | 1,452.3 | 1,323 | 99,789 |
| February 05, 2026 | 1,356.4 | 1,352 | 1,352 | 1,361 | 1,331.5 | 12,038 |
| February 04, 2026 | 1,305.2 | 1,356.4 | 1,356.4 | 1,415 | 1,305.2 | 28,742 |
| February 03, 2026 | 1,328.4 | 1,322.8 | 1,322.8 | 1,360.4 | 1,261.6 | 46,027 |
| February 02, 2026 | 1,253.6 | 1,236.8 | 1,236.8 | 1,253.6 | 1,165.6 | 15,066 |
| February 01, 2026 | 1,240 | 1,241.6 | 1,241.6 | 1,279.7 | 1,200 | 8,841 |
| January 30, 2026 | 1,222 | 1,252.4 | 1,252.4 | 1,263.4 | 1,178.7 | 21,325 |
| January 29, 2026 | 1,225 | 1,199.3 | 1,199.3 | 1,248.4 | 1,165.2 | 21,411 |
| January 28, 2026 | 1,189 | 1,215.9 | 1,215.9 | 1,227 | 1,164.3 | 20,436 |
| January 27, 2026 | 1,207.7 | 1,159.6 | 1,159.6 | 1,247 | 1,130.4 | 40,668 |
| January 23, 2026 | 1,256.8 | 1,207.7 | 1,207.7 | 1,262.9 | 1,190.1 | 15,544 |
| January 22, 2026 | 1,266.3 | 1,249.3 | 1,249.3 | 1,288.3 | 1,224.6 | 18,952 |
| January 21, 2026 | 1,260.2 | 1,247.6 | 1,247.6 | 1,288.2 | 1,230 | 32,505 |
| January 20, 2026 | 1,357 | 1,279.3 | 1,279.3 | 1,357 | 1,265 | 34,337 |
| January 19, 2026 | 1,396 | 1,357.4 | 1,357.4 | 1,396 | 1,336.5 | 14,457 |
| January 16, 2026 | 1,391 | 1,395.2 | 1,395.2 | 1,429.1 | 1,391 | 11,095 |
| January 14, 2026 | 1,365.7 | 1,391 | 1,391 | 1,400 | 1,365.7 | 12,242 |
| January 13, 2026 | 1,398 | 1,392.7 | 1,392.7 | 1,417.9 | 1,361.2 | 17,031 |
| January 12, 2026 | 1,385.3 | 1,361.2 | 1,361.2 | 1,385.3 | 1,315.2 | 26,791 |
| January 09, 2026 | 1,448 | 1,385.3 | 1,385.3 | 1,448 | 1,350 | 28,656 |
| January 08, 2026 | 1,464.1 | 1,427.6 | 1,427.6 | 1,475.9 | 1,413.4 | 23,200 |
| January 07, 2026 | 1,438 | 1,471.5 | 1,471.5 | 1,507 | 1,438 | 29,810 |
| January 06, 2026 | 1,486.2 | 1,456.9 | 1,456.9 | 1,491.7 | 1,430.1 | 11,100 |
| January 05, 2026 | 1,496.4 | 1,486.2 | 1,486.2 | 1,501.4 | 1,475 | 10,160 |
| January 02, 2026 | 1,502.9 | 1,496.4 | 1,496.4 | 1,502.9 | 1,481 | 10,967 |
| January 01, 2026 | 1,516 | 1,502.8 | 1,502.8 | 1,521.3 | 1,496 | 6,489 |
| December 31, 2025 | 1,481 | 1,510.8 | 1,510.8 | 1,525.8 | 1,481 | 11,920 |
| December 30, 2025 | 1,519 | 1,493.1 | 1,493.1 | 1,519.1 | 1,480.5 | 11,865 |
| December 29, 2025 | 1,528.6 | 1,492.6 | 1,492.6 | 1,530.6 | 1,480 | 14,665 |
| December 26, 2025 | 1,461.6 | 1,512.6 | 1,512.6 | 1,546.8 | 1,450.6 | 36,433 |
| December 24, 2025 | 1,491 | 1,460.1 | 1,460.1 | 1,491 | 1,445.8 | 10,017 |
| December 23, 2025 | 1,447.2 | 1,487.1 | 1,487.1 | 1,500 | 1,439.9 | 20,849 |
| December 22, 2025 | 1,403.8 | 1,447.2 | 1,447.2 | 1,460.8 | 1,403 | 18,231 |
| December 19, 2025 | 1,412 | 1,403.8 | 1,403.8 | 1,423.9 | 1,390 | 19,761 |
| December 18, 2025 | 1,444.1 | 1,411.8 | 1,411.8 | 1,444.1 | 1,400.1 | 11,916 |
| December 17, 2025 | 1,434.5 | 1,444.1 | 1,444.1 | 1,450 | 1,415.1 | 9,760 |
| December 16, 2025 | 1,458.6 | 1,434.5 | 1,434.5 | 1,458.6 | 1,426.5 | 11,705 |
| December 15, 2025 | 1,499.9 | 1,462 | 1,462 | 1,499.9 | 1,458.6 | 8,045 |
| December 12, 2025 | 1,453.1 | 1,484.1 | 1,484.1 | 1,502.6 | 1,453.1 | 12,781 |
| December 11, 2025 | 1,465.1 | 1,452.6 | 1,452.6 | 1,484 | 1,445 | 13,996 |
| December 10, 2025 | 1,507.7 | 1,454.6 | 1,454.6 | 1,507.7 | 1,440.3 | 10,390 |
| December 09, 2025 | 1,460 | 1,488.6 | 1,488.6 | 1,496.9 | 1,421.1 | 20,990 |
| December 08, 2025 | 1,502 | 1,457.3 | 1,457.3 | 1,513.4 | 1,429.2 | 22,586 |
| December 05, 2025 | 1,509.9 | 1,513.4 | 1,513.4 | 1,522.1 | 1,487 | 14,808 |
| December 04, 2025 | 1,502 | 1,512.4 | 1,512.4 | 1,523 | 1,478.4 | 18,070 |
| December 03, 2025 | 1,515 | 1,489.1 | 1,489.1 | 1,521 | 1,441.5 | 32,418 |
| December 02, 2025 | 1,514.4 | 1,517.3 | 1,517.3 | 1,525 | 1,510.2 | 11,219 |
| December 01, 2025 | 1,531 | 1,505.4 | 1,505.4 | 1,540.2 | 1,500 | 9,905 |
| November 28, 2025 | 1,540 | 1,531 | 1,531 | 1,554.7 | 1,517.8 | 16,677 |
| November 27, 2025 | 1,511.5 | 1,534.2 | 1,534.2 | 1,544 | 1,480.5 | 30,999 |