1,358.80
-5.7(-0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,375.7 | 1,358.8 | 1,358.8 | 1,399.4 | 1,351 | 4,557 |
| February 19, 2026 | 1,429 | 1,364.5 | 1,364.5 | 1,429 | 1,355 | 10,280 |
| February 18, 2026 | 1,382 | 1,395.3 | 1,395.3 | 1,428.7 | 1,377 | 5,580 |
| February 17, 2026 | 1,361 | 1,395.9 | 1,395.9 | 1,435 | 1,361 | 14,073 |
| February 16, 2026 | 1,390 | 1,405.1 | 1,405.1 | 1,429.7 | 1,375.5 | 15,222 |
| February 13, 2026 | 1,410 | 1,449.5 | 1,449.5 | 1,489.8 | 1,408.9 | 18,804 |
| February 12, 2026 | 1,389 | 1,438.8 | 1,438.8 | 1,532 | 1,378.2 | 102,478 |
| February 11, 2026 | 1,407.4 | 1,389 | 1,389 | 1,424.7 | 1,381.2 | 6,940 |
| February 10, 2026 | 1,400.5 | 1,407.4 | 1,407.4 | 1,430.2 | 1,396.7 | 2,998 |
| February 09, 2026 | 1,385.1 | 1,404 | 1,404 | 1,420 | 1,385.1 | 4,056 |
| February 06, 2026 | 1,391.2 | 1,385.1 | 1,385.1 | 1,414.9 | 1,374.1 | 2,672 |
| February 05, 2026 | 1,410.1 | 1,389.8 | 1,389.8 | 1,413.8 | 1,380.2 | 2,919 |
| February 04, 2026 | 1,378.9 | 1,410.1 | 1,410.1 | 1,464.1 | 1,372.7 | 11,492 |
| February 03, 2026 | 1,444.4 | 1,385.8 | 1,385.8 | 1,444.4 | 1,375.5 | 4,656 |
| February 02, 2026 | 1,374 | 1,361.7 | 1,361.7 | 1,374.8 | 1,333.6 | 5,853 |
| February 01, 2026 | 1,398.8 | 1,374.2 | 1,374.2 | 1,428.7 | 1,356.3 | 3,980 |
| January 30, 2026 | 1,418 | 1,396.8 | 1,396.8 | 1,463.9 | 1,380.3 | 8,162 |
| January 29, 2026 | 1,465 | 1,422.4 | 1,422.4 | 1,465 | 1,401 | 7,023 |
| January 28, 2026 | 1,460 | 1,466.4 | 1,466.4 | 1,490 | 1,438 | 12,765 |
| January 27, 2026 | 1,499.9 | 1,467 | 1,467 | 1,499.9 | 1,440 | 13,541 |
| January 23, 2026 | 1,408.5 | 1,506.1 | 1,506.1 | 1,535 | 1,408.4 | 131,899 |
| January 22, 2026 | 1,293.7 | 1,430 | 1,430 | 1,473.7 | 1,293.7 | 165,934 |
| January 21, 2026 | 1,355 | 1,292.6 | 1,292.6 | 1,355 | 1,235.8 | 17,989 |
| January 20, 2026 | 1,330.1 | 1,308.9 | 1,308.9 | 1,381.7 | 1,300 | 8,175 |
| January 19, 2026 | 1,350 | 1,357.8 | 1,357.8 | 1,399.9 | 1,348.7 | 8,712 |
| January 16, 2026 | 1,401.1 | 1,379.6 | 1,379.6 | 1,459.4 | 1,361 | 33,364 |
| January 14, 2026 | 1,419 | 1,387.2 | 1,387.2 | 1,419 | 1,371.5 | 29,761 |
| January 13, 2026 | 1,349.9 | 1,431.3 | 1,431.3 | 1,475 | 1,349.9 | 309,996 |
| January 12, 2026 | 1,490 | 1,338.9 | 1,338.9 | 1,490 | 1,331 | 74,724 |
| January 09, 2026 | 1,558.8 | 1,440.9 | 1,440.9 | 1,574.8 | 1,411.5 | 374,694 |
| January 08, 2026 | 1,280.5 | 1,539.3 | 1,539.3 | 1,565.4 | 1,280.5 | 905,343 |
| January 07, 2026 | 1,340 | 1,304.5 | 1,304.5 | 1,359.9 | 1,296 | 12,220 |
| January 06, 2026 | 1,401.2 | 1,343.5 | 1,343.5 | 1,410 | 1,340.1 | 7,130 |
| January 05, 2026 | 1,492 | 1,391.2 | 1,391.2 | 1,508.9 | 1,370.1 | 21,801 |
| January 02, 2026 | 1,491 | 1,501.3 | 1,501.3 | 1,516 | 1,491 | 5,489 |
| January 01, 2026 | 1,499 | 1,500.7 | 1,500.7 | 1,504.8 | 1,499 | 3,074 |
| December 31, 2025 | 1,498.7 | 1,500.7 | 1,500.7 | 1,510.3 | 1,498.6 | 3,339 |
| December 30, 2025 | 1,480 | 1,506.2 | 1,506.2 | 1,515.9 | 1,480 | 5,046 |
| December 29, 2025 | 1,500.2 | 1,501.5 | 1,501.5 | 1,514.4 | 1,500 | 4,732 |
| December 26, 2025 | 1,515 | 1,501.2 | 1,501.2 | 1,530 | 1,500 | 5,990 |
| December 24, 2025 | 1,504.8 | 1,500.4 | 1,500.4 | 1,513.9 | 1,500 | 8,718 |
| December 23, 2025 | 1,507.1 | 1,500.3 | 1,500.3 | 1,517.9 | 1,500 | 4,014 |
| December 22, 2025 | 1,520 | 1,505.6 | 1,505.6 | 1,520 | 1,500 | 6,769 |
| December 19, 2025 | 1,519.3 | 1,503.8 | 1,503.8 | 1,529.9 | 1,500 | 5,415 |
| December 18, 2025 | 1,500.8 | 1,515.5 | 1,515.5 | 1,549 | 1,500 | 9,903 |
| December 17, 2025 | 1,502.7 | 1,500.8 | 1,500.8 | 1,535 | 1,500 | 11,757 |
| December 16, 2025 | 1,510.1 | 1,501.2 | 1,501.2 | 1,523.9 | 1,500 | 7,055 |
| December 15, 2025 | 1,533.9 | 1,508.6 | 1,508.6 | 1,541.6 | 1,500 | 9,683 |
| December 12, 2025 | 1,520.2 | 1,527.3 | 1,527.3 | 1,560 | 1,507 | 14,250 |
| December 11, 2025 | 1,514.2 | 1,521 | 1,521 | 1,534 | 1,504.8 | 12,179 |
| December 10, 2025 | 1,516.8 | 1,505.2 | 1,505.2 | 1,616.6 | 1,500 | 69,395 |
| December 09, 2025 | 1,472 | 1,501.8 | 1,501.8 | 1,532 | 1,465.7 | 17,275 |
| December 08, 2025 | 1,466 | 1,500 | 1,500 | 1,540 | 1,436 | 41,755 |
| December 05, 2025 | 1,491.8 | 1,472.9 | 1,472.9 | 1,515 | 1,461.2 | 7,673 |
| December 04, 2025 | 1,544 | 1,506.9 | 1,506.9 | 1,575 | 1,470.1 | 42,319 |
| December 03, 2025 | 1,507.8 | 1,519.2 | 1,519.2 | 1,554.9 | 1,487.1 | 44,437 |
| December 02, 2025 | 1,461.1 | 1,491.4 | 1,491.4 | 1,535.4 | 1,454.1 | 41,113 |
| December 01, 2025 | 1,474.8 | 1,456 | 1,456 | 1,475 | 1,445.2 | 18,775 |
| November 28, 2025 | 1,434.3 | 1,466.2 | 1,466.2 | 1,581.1 | 1,428.7 | 120,714 |
| November 27, 2025 | 1,490 | 1,427.3 | 1,427.3 | 1,490 | 1,425 | 11,156 |