1,394.50
+5.7(+0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,388.5 | 1,394.5 | 1,394.5 | 1,403.7 | 1,384 | 10.34M |
| February 19, 2026 | 1,408.5 | 1,388.8 | 1,388.8 | 1,412.3 | 1,384.8 | 14.32M |
| February 18, 2026 | 1,410.1 | 1,408.2 | 1,408.2 | 1,412.3 | 1,398.9 | 4.76M |
| February 17, 2026 | 1,406.2 | 1,407.5 | 1,407.5 | 1,413.6 | 1,393.6 | 11.76M |
| February 16, 2026 | 1,404 | 1,411.6 | 1,411.6 | 1,414 | 1,400.5 | 5M |
| February 13, 2026 | 1,425.3 | 1,414.6 | 1,414.6 | 1,434.4 | 1,410.7 | 12.23M |
| February 12, 2026 | 1,406.1 | 1,430 | 1,430 | 1,433 | 1,405.3 | 19.65M |
| February 11, 2026 | 1,407.4 | 1,406.1 | 1,406.1 | 1,413 | 1,400.4 | 8.55M |
| February 10, 2026 | 1,401 | 1,406.5 | 1,406.5 | 1,409.5 | 1,395.5 | 16.5M |
| February 09, 2026 | 1,413.5 | 1,396.3 | 1,396.3 | 1,414 | 1,388.8 | 7.89M |
| February 06, 2026 | 1,396.7 | 1,406.1 | 1,406.1 | 1,410.5 | 1,394.7 | 10.85M |
| February 05, 2026 | 1,414 | 1,396.5 | 1,396.5 | 1,414 | 1,393.2 | 8.98M |
| February 04, 2026 | 1,387 | 1,408.4 | 1,408.4 | 1,414 | 1,386.9 | 11.08M |
| February 03, 2026 | 1,412 | 1,389.7 | 1,389.7 | 1,417 | 1,373.4 | 24.9M |
| February 02, 2026 | 1,329.9 | 1,352.8 | 1,352.8 | 1,354.4 | 1,329.1 | 12.8M |
| February 01, 2026 | 1,352 | 1,334.2 | 1,334.2 | 1,365.9 | 1,328.8 | 4.97M |
| January 30, 2026 | 1,368.2 | 1,355 | 1,355 | 1,381.9 | 1,353.2 | 24.01M |
| January 29, 2026 | 1,359 | 1,383.6 | 1,383.6 | 1,387.7 | 1,354.4 | 23.12M |
| January 28, 2026 | 1,362.6 | 1,367.7 | 1,367.7 | 1,380.4 | 1,362.6 | 13.24M |
| January 27, 2026 | 1,340 | 1,361.4 | 1,361.4 | 1,369.1 | 1,328.6 | 25.26M |
| January 23, 2026 | 1,340.5 | 1,343.4 | 1,343.4 | 1,355.2 | 1,335.7 | 14.06M |
| January 22, 2026 | 1,355.1 | 1,345.5 | 1,345.5 | 1,358 | 1,338 | 17.18M |
| January 21, 2026 | 1,367.5 | 1,349 | 1,349 | 1,371.5 | 1,339.5 | 21.77M |
| January 20, 2026 | 1,374.7 | 1,375.8 | 1,375.8 | 1,387.8 | 1,371.5 | 15.01M |
| January 19, 2026 | 1,399.9 | 1,380.6 | 1,380.6 | 1,400 | 1,360 | 23.3M |
| January 16, 2026 | 1,417.9 | 1,410.8 | 1,410.8 | 1,429 | 1,400.2 | 12.53M |
| January 14, 2026 | 1,425.6 | 1,418.4 | 1,418.4 | 1,443.9 | 1,414.9 | 13.83M |
| January 13, 2026 | 1,420 | 1,437 | 1,437 | 1,441.8 | 1,411.1 | 14.3M |
| January 12, 2026 | 1,399.9 | 1,413.1 | 1,413.1 | 1,424.3 | 1,391.7 | 10.92M |
| January 09, 2026 | 1,427.1 | 1,404.3 | 1,404.3 | 1,429.5 | 1,401.5 | 12.56M |
| January 08, 2026 | 1,429 | 1,435 | 1,435 | 1,442.2 | 1,423.3 | 14.86M |
| January 07, 2026 | 1,408 | 1,427.7 | 1,427.7 | 1,429.9 | 1,404.2 | 15.81M |
| January 06, 2026 | 1,372 | 1,411.2 | 1,411.2 | 1,413.6 | 1,366 | 17.26M |
| January 05, 2026 | 1,354.2 | 1,371.5 | 1,371.5 | 1,375.5 | 1,352.6 | 6.92M |
| January 02, 2026 | 1,338 | 1,355.4 | 1,355.4 | 1,356.9 | 1,336.3 | 8.23M |
| January 01, 2026 | 1,343.9 | 1,338 | 1,338 | 1,348.4 | 1,336 | 4.18M |
| December 31, 2025 | 1,342.8 | 1,342.9 | 1,342.9 | 1,350 | 1,339.5 | 6.15M |
| December 30, 2025 | 1,343.3 | 1,342.5 | 1,342.5 | 1,347.1 | 1,338.1 | 18.62M |
| December 29, 2025 | 1,352.1 | 1,343.3 | 1,343.3 | 1,355.7 | 1,341.5 | 6.06M |
| December 26, 2025 | 1,356.5 | 1,350.4 | 1,350.4 | 1,362 | 1,348.5 | 2.81M |
| December 24, 2025 | 1,363.8 | 1,359.8 | 1,359.8 | 1,368.2 | 1,357.6 | 8.96M |
| December 23, 2025 | 1,361.1 | 1,363 | 1,363 | 1,365 | 1,357 | 9.11M |
| December 22, 2025 | 1,358 | 1,368.5 | 1,368.5 | 1,371.3 | 1,354.8 | 9.38M |
| December 19, 2025 | 1,354 | 1,354.1 | 1,354.1 | 1,360.4 | 1,350.8 | 14.32M |
| December 18, 2025 | 1,346.3 | 1,356.8 | 1,356.8 | 1,369.5 | 1,345.5 | 7.31M |
| December 17, 2025 | 1,365 | 1,352.4 | 1,352.4 | 1,365 | 1,343.1 | 9.44M |
| December 16, 2025 | 1,364 | 1,366 | 1,366 | 1,368.7 | 1,355.5 | 12.36M |
| December 15, 2025 | 1,356.1 | 1,365.2 | 1,365.2 | 1,370 | 1,356.1 | 5.34M |
| December 12, 2025 | 1,368 | 1,366 | 1,366 | 1,370.7 | 1,363.3 | 3.89M |
| December 11, 2025 | 1,363.7 | 1,360 | 1,360 | 1,366.6 | 1,352.8 | 6.73M |
| December 10, 2025 | 1,377.9 | 1,363.6 | 1,363.6 | 1,379.4 | 1,357.9 | 8.73M |
| December 09, 2025 | 1,379.9 | 1,375.2 | 1,375.2 | 1,384.3 | 1,373.4 | 10.49M |
| December 08, 2025 | 1,387 | 1,389.6 | 1,389.6 | 1,394.9 | 1,383.3 | 7.83M |
| December 05, 2025 | 1,381 | 1,392.5 | 1,392.5 | 1,395.3 | 1,381 | 4.94M |
| December 04, 2025 | 1,387 | 1,386.7 | 1,386.7 | 1,391.6 | 1,379.9 | 7.37M |
| December 03, 2025 | 1,367 | 1,391.5 | 1,391.5 | 1,394.2 | 1,367 | 7.96M |
| December 02, 2025 | 1,381.8 | 1,373 | 1,373 | 1,381.8 | 1,370.6 | 12.13M |
| December 01, 2025 | 1,394 | 1,390.1 | 1,390.1 | 1,400 | 1,385.4 | 8.87M |
| November 28, 2025 | 1,392 | 1,388.8 | 1,388.8 | 1,398.5 | 1,385.6 | 7.68M |
| November 27, 2025 | 1,379 | 1,392.2 | 1,392.2 | 1,394 | 1,375.7 | 15.16M |