1,449.80
-14.1(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,460 | 1,449.8 | 1,449.8 | 1,465 | 1,436.2 | 94,002 |
| February 19, 2026 | 1,496.4 | 1,463.9 | 1,463.9 | 1,501.4 | 1,451 | 86,586 |
| February 18, 2026 | 1,491 | 1,490.6 | 1,490.6 | 1,501.8 | 1,476.1 | 75,167 |
| February 17, 2026 | 1,510 | 1,491.6 | 1,491.6 | 1,510 | 1,471.5 | 287,871 |
| February 16, 2026 | 1,475 | 1,495.1 | 1,495.1 | 1,530 | 1,451 | 194,007 |
| February 13, 2026 | 1,458 | 1,485.4 | 1,485.4 | 1,503.9 | 1,428.8 | 408,095 |
| February 12, 2026 | 1,432.7 | 1,472.9 | 1,472.9 | 1,488.2 | 1,412 | 200,360 |
| February 11, 2026 | 1,424.1 | 1,432.7 | 1,432.7 | 1,475.8 | 1,403 | 255,356 |
| February 10, 2026 | 1,464 | 1,426.2 | 1,426.2 | 1,467 | 1,421.1 | 112,117 |
| February 09, 2026 | 1,417.7 | 1,452 | 1,452 | 1,455 | 1,416 | 111,821 |
| February 06, 2026 | 1,435.3 | 1,416.7 | 1,416.7 | 1,435.3 | 1,403.8 | 110,797 |
| February 05, 2026 | 1,411 | 1,442.2 | 1,442.2 | 1,453 | 1,392.3 | 193,684 |
| February 04, 2026 | 1,435.3 | 1,406.4 | 1,406.4 | 1,451 | 1,398.6 | 117,099 |
| February 03, 2026 | 1,470 | 1,435.3 | 1,435.3 | 1,470 | 1,423.8 | 207,469 |
| February 02, 2026 | 1,409 | 1,439.9 | 1,439.9 | 1,464.5 | 1,391.8 | 499,421 |
| February 01, 2026 | 1,467.8 | 1,404 | 1,404 | 1,467.8 | 1,400 | 65,307 |
| January 30, 2026 | 1,479.7 | 1,470.8 | 1,470.8 | 1,501 | 1,444 | 238,912 |
| January 29, 2026 | 1,448.1 | 1,479.7 | 1,479.7 | 1,509.8 | 1,434.2 | 100,412 |
| January 28, 2026 | 1,457.3 | 1,447.1 | 1,447.1 | 1,475.9 | 1,441 | 73,750 |
| January 27, 2026 | 1,467.9 | 1,454.9 | 1,454.9 | 1,483.2 | 1,432.7 | 62,993 |
| January 23, 2026 | 1,493 | 1,462.8 | 1,462.8 | 1,497.5 | 1,456 | 47,636 |
| January 22, 2026 | 1,491 | 1,485.6 | 1,485.6 | 1,501 | 1,471.9 | 88,339 |
| January 21, 2026 | 1,479.7 | 1,480.9 | 1,480.9 | 1,487.6 | 1,432 | 179,258 |
| January 20, 2026 | 1,475 | 1,479.7 | 1,479.7 | 1,501 | 1,468 | 136,112 |
| January 19, 2026 | 1,509.9 | 1,487.2 | 1,487.2 | 1,517 | 1,483.4 | 128,836 |
| January 16, 2026 | 1,512 | 1,509.9 | 1,509.9 | 1,517.6 | 1,481.7 | 107,453 |
| January 14, 2026 | 1,500 | 1,517 | 1,517 | 1,525.6 | 1,490.4 | 299,342 |
| January 13, 2026 | 1,529.8 | 1,507.8 | 1,507.8 | 1,565 | 1,501 | 147,033 |
| January 12, 2026 | 1,574 | 1,527.8 | 1,527.8 | 1,574 | 1,503 | 568,045 |
| January 09, 2026 | 1,545 | 1,575 | 1,575 | 1,582.6 | 1,521.3 | 726,757 |
| January 08, 2026 | 1,523.5 | 1,544 | 1,544 | 1,550 | 1,501 | 407,694 |
| January 07, 2026 | 1,475.5 | 1,514.2 | 1,514.2 | 1,521.5 | 1,446.1 | 425,525 |
| January 06, 2026 | 1,419.5 | 1,469.6 | 1,469.6 | 1,475 | 1,406.4 | 647,088 |
| January 05, 2026 | 1,407 | 1,413 | 1,413 | 1,418 | 1,394 | 118,962 |
| January 02, 2026 | 1,403.9 | 1,404 | 1,404 | 1,415 | 1,393.1 | 70,816 |
| January 01, 2026 | 1,420 | 1,398.2 | 1,398.2 | 1,436.6 | 1,391.1 | 104,562 |
| December 31, 2025 | 1,386.1 | 1,418.9 | 1,418.9 | 1,452.6 | 1,386 | 337,071 |
| December 30, 2025 | 1,440 | 1,386.2 | 1,386.2 | 1,453.2 | 1,361.7 | 595,590 |
| December 29, 2025 | 1,432.6 | 1,434.6 | 1,434.6 | 1,449.2 | 1,404 | 146,230 |
| December 26, 2025 | 1,420.4 | 1,439.8 | 1,439.8 | 1,446 | 1,398.1 | 99,978 |
| December 24, 2025 | 1,422.5 | 1,414.7 | 1,414.7 | 1,434.5 | 1,411.1 | 49,771 |
| December 23, 2025 | 1,429.8 | 1,435.2 | 1,435.2 | 1,446.8 | 1,418 | 79,813 |
| December 22, 2025 | 1,427.9 | 1,427.9 | 1,427.9 | 1,449.8 | 1,421.1 | 80,844 |
| December 19, 2025 | 1,418.3 | 1,424.8 | 1,424.8 | 1,435 | 1,393.1 | 169,777 |
| December 18, 2025 | 1,399.1 | 1,405.7 | 1,405.7 | 1,430 | 1,377.7 | 95,512 |
| December 17, 2025 | 1,427 | 1,395.3 | 1,395.3 | 1,438 | 1,384.4 | 145,513 |
| December 16, 2025 | 1,440 | 1,431.1 | 1,431.1 | 1,453.9 | 1,425 | 109,729 |
| December 15, 2025 | 1,460.3 | 1,440.2 | 1,440.2 | 1,464.7 | 1,435 | 81,169 |
| December 12, 2025 | 1,478.3 | 1,465.9 | 1,465.9 | 1,487.9 | 1,458.9 | 98,745 |
| December 11, 2025 | 1,470 | 1,471.9 | 1,471.9 | 1,481 | 1,430 | 219,461 |
| December 10, 2025 | 1,450.1 | 1,466 | 1,466 | 1,484.8 | 1,428.7 | 213,960 |
| December 09, 2025 | 1,430 | 1,451 | 1,451 | 1,469.9 | 1,395 | 196,942 |
| December 08, 2025 | 1,457 | 1,447.7 | 1,447.7 | 1,460 | 1,426 | 152,152 |
| December 05, 2025 | 1,449.9 | 1,459.1 | 1,459.1 | 1,463.5 | 1,416 | 237,734 |
| December 04, 2025 | 1,435 | 1,454.6 | 1,454.6 | 1,470.1 | 1,433 | 825,610 |
| December 03, 2025 | 1,439.8 | 1,443.8 | 1,443.8 | 1,454.7 | 1,415.3 | 148,080 |
| December 02, 2025 | 1,425 | 1,429.3 | 1,429.3 | 1,436 | 1,406.4 | 123,141 |
| December 01, 2025 | 1,459 | 1,420.6 | 1,420.6 | 1,471.5 | 1,408 | 235,359 |
| November 28, 2025 | 1,400.1 | 1,453.1 | 1,453.1 | 1,459 | 1,396 | 454,494 |
| November 27, 2025 | 1,407 | 1,396 | 1,396 | 1,417 | 1,388.5 | 100,046 |