1,159.10
+21.6(+1.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,148.9 | 1,159.1 | 1,159.1 | 1,170 | 1,128 | 85,368 |
| February 19, 2026 | 1,184.2 | 1,137.5 | 1,137.5 | 1,193 | 1,111.2 | 55,931 |
| February 18, 2026 | 1,213.9 | 1,184.1 | 1,184.1 | 1,213.9 | 1,183.2 | 85,390 |
| February 17, 2026 | 1,154 | 1,200.4 | 1,200.4 | 1,210 | 1,150 | 38,502 |
| February 16, 2026 | 1,177.1 | 1,153.7 | 1,153.7 | 1,187.8 | 1,143.7 | 35,368 |
| February 13, 2026 | 1,191 | 1,193.7 | 1,193.7 | 1,219.8 | 1,183 | 30,463 |
| February 12, 2026 | 1,234.8 | 1,211.6 | 1,211.6 | 1,234.8 | 1,186.4 | 34,532 |
| February 11, 2026 | 1,234.7 | 1,225.3 | 1,225.3 | 1,240 | 1,212.6 | 110,903 |
| February 10, 2026 | 1,217.2 | 1,227.2 | 1,227.2 | 1,237.8 | 1,191.9 | 37,644 |
| February 09, 2026 | 1,194.8 | 1,208.4 | 1,208.4 | 1,253.7 | 1,171.2 | 97,669 |
| February 06, 2026 | 1,112.2 | 1,182.8 | 1,182.8 | 1,189.7 | 1,105.8 | 117,344 |
| February 05, 2026 | 1,082.8 | 1,116.3 | 1,116.3 | 1,131.2 | 1,080.2 | 127,412 |
| February 04, 2026 | 1,085.1 | 1,088.7 | 1,088.7 | 1,123 | 1,075.1 | 83,246 |
| February 03, 2026 | 1,136 | 1,084.1 | 1,084.1 | 1,137.9 | 1,074 | 123,395 |
| February 02, 2026 | 1,115 | 1,096 | 1,096 | 1,140 | 1,082.1 | 72,413 |
| February 01, 2026 | 1,119.9 | 1,106 | 1,106 | 1,140 | 1,095.7 | 20,443 |
| January 30, 2026 | 1,095 | 1,121.7 | 1,121.7 | 1,143.5 | 1,081 | 71,614 |
| January 29, 2026 | 1,097.6 | 1,098.3 | 1,098.3 | 1,112.4 | 1,058.5 | 77,774 |
| January 28, 2026 | 1,117 | 1,097.6 | 1,097.6 | 1,155 | 1,071 | 205,746 |
| January 27, 2026 | 1,299 | 1,094.7 | 1,094.7 | 1,299 | 1,081 | 851,135 |
| January 23, 2026 | 1,341.4 | 1,351.2 | 1,351.2 | 1,386 | 1,330.5 | 50,014 |
| January 22, 2026 | 1,336 | 1,341.4 | 1,341.4 | 1,365 | 1,310.1 | 46,436 |
| January 21, 2026 | 1,355 | 1,335.1 | 1,335.1 | 1,370 | 1,315 | 59,975 |
| January 20, 2026 | 1,383.3 | 1,379.3 | 1,379.3 | 1,407.1 | 1,370 | 43,954 |
| January 19, 2026 | 1,375 | 1,383.2 | 1,383.2 | 1,398 | 1,371.1 | 17,024 |
| January 16, 2026 | 1,395 | 1,392.2 | 1,392.2 | 1,449 | 1,385 | 20,910 |
| January 14, 2026 | 1,420 | 1,395 | 1,395 | 1,433.1 | 1,387 | 18,803 |
| January 13, 2026 | 1,429.9 | 1,421.2 | 1,421.2 | 1,454.3 | 1,412 | 12,399 |
| January 12, 2026 | 1,458 | 1,428 | 1,428 | 1,458 | 1,405 | 20,385 |
| January 09, 2026 | 1,470 | 1,452.6 | 1,452.6 | 1,495 | 1,440.6 | 19,083 |
| January 08, 2026 | 1,531.3 | 1,478.9 | 1,478.9 | 1,550.4 | 1,470 | 39,106 |
| January 07, 2026 | 1,549 | 1,540.4 | 1,540.4 | 1,562.4 | 1,536.1 | 12,629 |
| January 06, 2026 | 1,594.8 | 1,549 | 1,549 | 1,594.8 | 1,533.3 | 18,274 |
| January 05, 2026 | 1,586 | 1,589.2 | 1,589.2 | 1,625 | 1,574.5 | 17,557 |
| January 02, 2026 | 1,550.2 | 1,600.2 | 1,600.2 | 1,624.8 | 1,550.2 | 25,715 |
| January 01, 2026 | 1,563 | 1,560.3 | 1,560.3 | 1,580.8 | 1,555 | 6,274 |
| December 31, 2025 | 1,550 | 1,560 | 1,560 | 1,573.1 | 1,539.7 | 15,712 |
| December 30, 2025 | 1,572.6 | 1,557.5 | 1,557.5 | 1,575.2 | 1,521.1 | 22,008 |
| December 29, 2025 | 1,602 | 1,571.7 | 1,571.7 | 1,609.8 | 1,559.2 | 19,422 |
| December 26, 2025 | 1,653.2 | 1,607.7 | 1,607.7 | 1,660.7 | 1,592.7 | 16,297 |
| December 24, 2025 | 1,635 | 1,651.5 | 1,651.5 | 1,729.5 | 1,634.6 | 65,271 |
| December 23, 2025 | 1,581.4 | 1,639.9 | 1,639.9 | 1,650.5 | 1,559.2 | 62,587 |
| December 22, 2025 | 1,570.7 | 1,579.8 | 1,579.8 | 1,598.3 | 1,565.9 | 63,467 |
| December 19, 2025 | 1,554 | 1,570.7 | 1,570.7 | 1,574.4 | 1,540 | 13,582 |
| December 18, 2025 | 1,554.9 | 1,552.6 | 1,552.6 | 1,578.4 | 1,539.8 | 16,198 |
| December 17, 2025 | 1,604.2 | 1,551.4 | 1,551.4 | 1,604.7 | 1,528 | 32,273 |
| December 16, 2025 | 1,618.8 | 1,602.9 | 1,602.9 | 1,626 | 1,590.9 | 15,598 |
| December 15, 2025 | 1,617.7 | 1,613.2 | 1,613.2 | 1,628.1 | 1,604.5 | 19,045 |
| December 12, 2025 | 1,600 | 1,609.6 | 1,609.6 | 1,630.2 | 1,599.9 | 16,558 |
| December 11, 2025 | 1,614.1 | 1,604.6 | 1,604.6 | 1,634.6 | 1,594.3 | 26,544 |
| December 10, 2025 | 1,535.2 | 1,615.7 | 1,615.7 | 1,649.8 | 1,533.6 | 99,325 |
| December 09, 2025 | 1,535.3 | 1,543.9 | 1,543.9 | 1,598.7 | 1,520.5 | 152,708 |
| December 08, 2025 | 1,570.2 | 1,535.3 | 1,535.3 | 1,570.2 | 1,527 | 31,593 |
| December 05, 2025 | 1,611.8 | 1,570.2 | 1,570.2 | 1,613.4 | 1,563.5 | 11,682 |
| December 04, 2025 | 1,634 | 1,606.2 | 1,606.2 | 1,634 | 1,595.8 | 12,872 |
| December 03, 2025 | 1,644.3 | 1,634.5 | 1,634.5 | 1,647.9 | 1,620 | 16,365 |
| December 02, 2025 | 1,668.3 | 1,628 | 1,628 | 1,678.4 | 1,614.9 | 29,458 |
| December 01, 2025 | 1,688 | 1,669.9 | 1,669.9 | 1,709.6 | 1,665 | 15,525 |
| November 28, 2025 | 1,697.9 | 1,671.5 | 1,671.5 | 1,704.1 | 1,662.5 | 18,729 |
| November 27, 2025 | 1,730 | 1,692.4 | 1,692.4 | 1,730 | 1,684.5 | 12,271 |