1,417.40
-8.5(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,409.9 | 1,417.4 | 1,417.4 | 1,475 | 1,392.1 | 33,490 |
| February 19, 2026 | 1,344.5 | 1,425.9 | 1,425.9 | 1,495 | 1,344.5 | 172,700 |
| February 18, 2026 | 1,299 | 1,344.3 | 1,344.3 | 1,356 | 1,299 | 31,874 |
| February 17, 2026 | 1,313.3 | 1,312.6 | 1,312.6 | 1,356 | 1,288 | 41,283 |
| February 16, 2026 | 1,379 | 1,316.3 | 1,316.3 | 1,390 | 1,305 | 9,962 |
| February 13, 2026 | 1,370 | 1,374 | 1,374 | 1,383 | 1,350 | 7,326 |
| February 12, 2026 | 1,400 | 1,383.3 | 1,383.3 | 1,429.8 | 1,375 | 9,151 |
| February 11, 2026 | 1,429.1 | 1,413.5 | 1,413.5 | 1,429.1 | 1,379 | 11,755 |
| February 10, 2026 | 1,431.2 | 1,438.6 | 1,438.6 | 1,468.5 | 1,418.1 | 11,447 |
| February 09, 2026 | 1,356.5 | 1,420.6 | 1,420.6 | 1,430 | 1,356.5 | 22,228 |
| February 06, 2026 | 1,385.7 | 1,349.8 | 1,349.8 | 1,388.9 | 1,335 | 18,559 |
| February 05, 2026 | 1,473 | 1,385.7 | 1,385.7 | 1,475.1 | 1,377.3 | 43,977 |
| February 04, 2026 | 1,490 | 1,502.9 | 1,502.9 | 1,544.2 | 1,440 | 34,365 |
| February 03, 2026 | 1,379.9 | 1,444.2 | 1,444.2 | 1,475 | 1,315.9 | 59,914 |
| February 02, 2026 | 1,252 | 1,246.1 | 1,246.1 | 1,271.7 | 1,198.8 | 30,218 |
| February 01, 2026 | 1,334.9 | 1,251.6 | 1,251.6 | 1,359.6 | 1,244.2 | 13,577 |
| January 30, 2026 | 1,348.7 | 1,334.9 | 1,334.9 | 1,399 | 1,320 | 34,954 |
| January 29, 2026 | 1,223.6 | 1,348.7 | 1,348.7 | 1,396.9 | 1,202.1 | 87,692 |
| January 28, 2026 | 1,163.5 | 1,211.5 | 1,211.5 | 1,257.9 | 1,151.1 | 44,959 |
| January 27, 2026 | 1,229.1 | 1,163.6 | 1,163.6 | 1,229.1 | 1,148 | 46,473 |
| January 23, 2026 | 1,308.5 | 1,229.5 | 1,229.5 | 1,310.8 | 1,225 | 20,703 |
| January 22, 2026 | 1,285 | 1,305 | 1,305 | 1,329 | 1,276 | 8,917 |
| January 21, 2026 | 1,318.7 | 1,284.5 | 1,284.5 | 1,331 | 1,271.6 | 19,741 |
| January 20, 2026 | 1,388 | 1,318.7 | 1,318.7 | 1,408.5 | 1,305.2 | 32,852 |
| January 19, 2026 | 1,430.7 | 1,388 | 1,388 | 1,430.7 | 1,377.2 | 12,838 |
| January 16, 2026 | 1,410 | 1,430.1 | 1,430.1 | 1,455.2 | 1,390.4 | 14,766 |
| January 14, 2026 | 1,468.9 | 1,403.2 | 1,403.2 | 1,469.5 | 1,390 | 28,889 |
| January 13, 2026 | 1,487.2 | 1,463.7 | 1,463.7 | 1,510.5 | 1,450 | 12,341 |
| January 12, 2026 | 1,511.6 | 1,487.2 | 1,487.2 | 1,513.6 | 1,461.9 | 13,303 |
| January 09, 2026 | 1,540 | 1,511.6 | 1,511.6 | 1,550 | 1,500 | 17,724 |
| January 08, 2026 | 1,596.8 | 1,540.3 | 1,540.3 | 1,608.9 | 1,524.1 | 18,860 |
| January 07, 2026 | 1,557 | 1,581 | 1,581 | 1,592.4 | 1,543.8 | 11,431 |
| January 06, 2026 | 1,592.6 | 1,574.7 | 1,574.7 | 1,607.4 | 1,570 | 11,743 |
| January 05, 2026 | 1,620.7 | 1,592.6 | 1,592.6 | 1,633.4 | 1,580.3 | 13,152 |
| January 02, 2026 | 1,569.3 | 1,601.6 | 1,601.6 | 1,664.6 | 1,550.4 | 39,759 |
| January 01, 2026 | 1,550 | 1,558.9 | 1,558.9 | 1,568.9 | 1,540 | 6,256 |
| December 31, 2025 | 1,556.8 | 1,560.1 | 1,560.1 | 1,578 | 1,547 | 7,882 |
| December 30, 2025 | 1,544 | 1,556 | 1,556 | 1,575 | 1,530.1 | 9,138 |
| December 29, 2025 | 1,552.9 | 1,544 | 1,544 | 1,576.8 | 1,538.4 | 11,847 |
| December 26, 2025 | 1,590.4 | 1,550.6 | 1,550.6 | 1,590.4 | 1,540.2 | 11,384 |
| December 24, 2025 | 1,589.2 | 1,572.7 | 1,572.7 | 1,615.8 | 1,562.5 | 6,931 |
| December 23, 2025 | 1,594 | 1,579.6 | 1,579.6 | 1,594 | 1,553 | 7,464 |
| December 22, 2025 | 1,564.3 | 1,582.5 | 1,582.5 | 1,595.3 | 1,564.3 | 10,289 |
| December 19, 2025 | 1,557 | 1,564.3 | 1,564.3 | 1,576.3 | 1,542 | 6,382 |
| December 18, 2025 | 1,565 | 1,541.9 | 1,541.9 | 1,565 | 1,523.6 | 10,506 |
| December 17, 2025 | 1,603.9 | 1,566.6 | 1,566.6 | 1,603.9 | 1,546.2 | 9,580 |
| December 16, 2025 | 1,616 | 1,603.9 | 1,603.9 | 1,630 | 1,590.1 | 8,444 |
| December 15, 2025 | 1,610 | 1,631.1 | 1,631.1 | 1,645.3 | 1,584.8 | 9,148 |
| December 12, 2025 | 1,590.4 | 1,598.3 | 1,598.3 | 1,625.9 | 1,580.1 | 9,593 |
| December 11, 2025 | 1,599.2 | 1,589.5 | 1,589.5 | 1,609.2 | 1,571.6 | 6,048 |
| December 10, 2025 | 1,617.2 | 1,580.7 | 1,580.7 | 1,624 | 1,575 | 9,026 |
| December 09, 2025 | 1,500 | 1,604.4 | 1,604.4 | 1,617.4 | 1,499.5 | 17,948 |
| December 08, 2025 | 1,609.2 | 1,546 | 1,546 | 1,609.2 | 1,535 | 20,691 |
| December 05, 2025 | 1,592 | 1,592.5 | 1,592.5 | 1,630 | 1,582 | 15,447 |
| December 04, 2025 | 1,620.6 | 1,592.4 | 1,592.4 | 1,637.7 | 1,589 | 17,821 |
| December 03, 2025 | 1,684.5 | 1,620.6 | 1,620.6 | 1,685 | 1,600 | 30,175 |
| December 02, 2025 | 1,665 | 1,685.8 | 1,685.8 | 1,696.4 | 1,658.5 | 8,457 |
| December 01, 2025 | 1,682.5 | 1,677.2 | 1,677.2 | 1,704.2 | 1,670 | 6,379 |
| November 28, 2025 | 1,720 | 1,691 | 1,691 | 1,730.2 | 1,688 | 12,404 |
| November 27, 2025 | 1,720 | 1,708.9 | 1,708.9 | 1,758.7 | 1,699.7 | 20,459 |