1,267.90
-49.2(-3.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,297.6 | 1,267.9 | 1,267.9 | 1,297.6 | 1,254.6 | 223,402 |
| February 19, 2026 | 1,364.4 | 1,317.1 | 1,317.1 | 1,385.4 | 1,308.8 | 124,141 |
| February 18, 2026 | 1,372.8 | 1,362.5 | 1,362.5 | 1,396.9 | 1,348 | 93,707 |
| February 17, 2026 | 1,414 | 1,361 | 1,361 | 1,415.9 | 1,345 | 156,807 |
| February 16, 2026 | 1,420 | 1,410.7 | 1,410.7 | 1,431.3 | 1,400.7 | 109,629 |
| February 13, 2026 | 1,441.1 | 1,439.7 | 1,439.7 | 1,468 | 1,421.1 | 111,359 |
| February 12, 2026 | 1,441.1 | 1,459.4 | 1,459.4 | 1,477.7 | 1,435 | 145,900 |
| February 11, 2026 | 1,442 | 1,446 | 1,446 | 1,463.9 | 1,402.1 | 156,413 |
| February 10, 2026 | 1,459.1 | 1,431.2 | 1,431.2 | 1,471.4 | 1,412.2 | 147,276 |
| February 09, 2026 | 1,325 | 1,451.5 | 1,451.5 | 1,460 | 1,306.6 | 526,551 |
| February 06, 2026 | 1,328 | 1,319.8 | 1,319.8 | 1,385 | 1,290 | 294,297 |
| February 05, 2026 | 1,332.9 | 1,328.5 | 1,328.5 | 1,348 | 1,272 | 401,944 |
| February 04, 2026 | 1,215 | 1,323.7 | 1,323.7 | 1,348 | 1,215 | 291,838 |
| February 03, 2026 | 1,200 | 1,251.7 | 1,251.7 | 1,264.2 | 1,178 | 241,485 |
| February 02, 2026 | 1,163.2 | 1,159.3 | 1,159.3 | 1,171.9 | 1,116.1 | 80,759 |
| February 01, 2026 | 1,150 | 1,164.6 | 1,164.6 | 1,188 | 1,110.2 | 91,630 |
| January 30, 2026 | 1,231.5 | 1,165.8 | 1,165.8 | 1,231.8 | 1,131 | 209,274 |
| January 29, 2026 | 1,220 | 1,231.4 | 1,231.4 | 1,247 | 1,205.2 | 167,191 |
| January 28, 2026 | 1,140.2 | 1,218.5 | 1,218.5 | 1,230 | 1,140.2 | 228,683 |
| January 27, 2026 | 1,107.2 | 1,134.2 | 1,134.2 | 1,146 | 1,064.1 | 258,648 |
| January 23, 2026 | 1,129.8 | 1,107.2 | 1,107.2 | 1,158 | 1,098 | 181,150 |
| January 22, 2026 | 1,099 | 1,120.1 | 1,120.1 | 1,138 | 1,095 | 139,550 |
| January 21, 2026 | 1,091 | 1,092.9 | 1,092.9 | 1,113.9 | 1,070 | 212,740 |
| January 20, 2026 | 1,125 | 1,091 | 1,091 | 1,155 | 1,084 | 288,507 |
| January 19, 2026 | 1,174.2 | 1,127.6 | 1,127.6 | 1,176 | 1,125 | 272,627 |
| January 16, 2026 | 1,270 | 1,174.2 | 1,174.2 | 1,285 | 1,168 | 282,139 |
| January 14, 2026 | 1,223.1 | 1,268.5 | 1,268.5 | 1,287 | 1,219.2 | 190,851 |
| January 13, 2026 | 1,245.2 | 1,220.6 | 1,220.6 | 1,258.8 | 1,214 | 118,598 |
| January 12, 2026 | 1,216.5 | 1,235.6 | 1,235.6 | 1,254 | 1,209 | 283,308 |
| January 09, 2026 | 1,222.7 | 1,216.3 | 1,216.3 | 1,279.9 | 1,206.5 | 465,554 |
| January 08, 2026 | 1,268.1 | 1,218.3 | 1,218.3 | 1,276.9 | 1,192.1 | 379,821 |
| January 07, 2026 | 1,299.4 | 1,270.5 | 1,270.5 | 1,325 | 1,262.5 | 438,531 |
| January 06, 2026 | 1,462.8 | 1,293.6 | 1,293.6 | 1,483.6 | 1,217 | 2.19M |
| January 05, 2026 | 1,493.2 | 1,458.6 | 1,458.6 | 1,510.6 | 1,448.5 | 167,991 |
| January 02, 2026 | 1,486.8 | 1,496.1 | 1,496.1 | 1,502.1 | 1,470.2 | 161,023 |
| January 01, 2026 | 1,496 | 1,491.2 | 1,491.2 | 1,502.2 | 1,462 | 152,097 |
| December 31, 2025 | 1,479.9 | 1,492.2 | 1,492.2 | 1,503.9 | 1,445.3 | 250,308 |
| December 30, 2025 | 1,432 | 1,476.1 | 1,476.1 | 1,484.9 | 1,432 | 209,653 |
| December 29, 2025 | 1,430 | 1,441 | 1,441 | 1,485 | 1,390 | 425,573 |
| December 26, 2025 | 1,421 | 1,422.3 | 1,422.3 | 1,463 | 1,410.8 | 255,369 |
| December 24, 2025 | 1,429.5 | 1,416 | 1,416 | 1,455.8 | 1,410.1 | 161,480 |
| December 23, 2025 | 1,418.7 | 1,421 | 1,421 | 1,440 | 1,412 | 120,794 |
| December 22, 2025 | 1,414.9 | 1,415.9 | 1,415.9 | 1,425.5 | 1,386.1 | 170,378 |
| December 19, 2025 | 1,389.9 | 1,414.9 | 1,414.9 | 1,480 | 1,377 | 575,940 |
| December 18, 2025 | 1,365 | 1,397.2 | 1,397.2 | 1,428.1 | 1,325 | 222,742 |
| December 17, 2025 | 1,420.8 | 1,381.9 | 1,381.9 | 1,425 | 1,372.7 | 129,528 |
| December 16, 2025 | 1,450.4 | 1,425.7 | 1,425.7 | 1,454 | 1,401.8 | 186,364 |
| December 15, 2025 | 1,388 | 1,449.7 | 1,449.7 | 1,455 | 1,374.1 | 465,074 |
| December 12, 2025 | 1,345 | 1,392.1 | 1,392.1 | 1,406.7 | 1,345 | 171,294 |
| December 11, 2025 | 1,357 | 1,351.2 | 1,351.2 | 1,379.1 | 1,334 | 131,430 |
| December 10, 2025 | 1,371 | 1,374.5 | 1,374.5 | 1,395 | 1,355.1 | 143,110 |
| December 09, 2025 | 1,300 | 1,376.8 | 1,376.8 | 1,398 | 1,293.6 | 247,225 |
| December 08, 2025 | 1,330.9 | 1,311 | 1,311 | 1,332.5 | 1,281 | 210,006 |
| December 05, 2025 | 1,406 | 1,322.1 | 1,322.1 | 1,415 | 1,313.5 | 301,161 |
| December 04, 2025 | 1,353.1 | 1,402.6 | 1,402.6 | 1,408 | 1,339.7 | 507,379 |
| December 03, 2025 | 1,325 | 1,346.6 | 1,346.6 | 1,360 | 1,320.3 | 199,674 |
| December 02, 2025 | 1,380 | 1,332 | 1,332 | 1,380 | 1,321.4 | 138,409 |
| December 01, 2025 | 1,346 | 1,380.1 | 1,380.1 | 1,385.2 | 1,333.3 | 326,061 |
| November 28, 2025 | 1,285 | 1,348.1 | 1,348.1 | 1,357.6 | 1,263.5 | 689,036 |
| November 27, 2025 | 1,255.6 | 1,269.9 | 1,269.9 | 1,292 | 1,225.4 | 220,462 |