1,217.10
+6(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,209.8 | 1,217.1 | 1,217.1 | 1,230 | 1,203 | 662,336 |
| February 19, 2026 | 1,228 | 1,211.1 | 1,211.1 | 1,232.8 | 1,200 | 966,187 |
| February 18, 2026 | 1,214 | 1,221.8 | 1,221.8 | 1,229.3 | 1,211.5 | 918,546 |
| February 17, 2026 | 1,210 | 1,211 | 1,211 | 1,215.4 | 1,190.4 | 1.95M |
| February 16, 2026 | 1,168 | 1,210.9 | 1,210.9 | 1,214 | 1,165 | 939,989 |
| February 13, 2026 | 1,193.4 | 1,184.7 | 1,184.7 | 1,193.4 | 1,167.3 | 1.3M |
| February 12, 2026 | 1,185 | 1,203.4 | 1,203.4 | 1,207 | 1,185 | 627,855 |
| February 11, 2026 | 1,198.8 | 1,190.5 | 1,190.5 | 1,202 | 1,187.9 | 670,060 |
| February 10, 2026 | 1,195 | 1,191.4 | 1,191.4 | 1,203.7 | 1,185.4 | 677,205 |
| February 09, 2026 | 1,196.3 | 1,191.1 | 1,191.1 | 1,204.9 | 1,178.9 | 1.02M |
| February 06, 2026 | 1,171.5 | 1,189.9 | 1,189.9 | 1,191.7 | 1,162.9 | 987,957 |
| February 05, 2026 | 1,159.1 | 1,178 | 1,178 | 1,185 | 1,150.2 | 1.09M |
| February 04, 2026 | 1,155 | 1,167.3 | 1,167.3 | 1,180.5 | 1,154.9 | 2.33M |
| February 03, 2026 | 1,165 | 1,149.7 | 1,149.7 | 1,170.6 | 1,135 | 1.36M |
| February 02, 2026 | 1,100 | 1,125.1 | 1,125.1 | 1,133 | 1,082.7 | 1.46M |
| February 01, 2026 | 1,098 | 1,102 | 1,102 | 1,144.1 | 1,091.8 | 1.51M |
| January 30, 2026 | 1,141.8 | 1,132 | 1,132 | 1,164.7 | 1,103 | 3.29M |
| January 29, 2026 | 1,125 | 1,159.6 | 1,159.6 | 1,168 | 1,125 | 4.01M |
| January 28, 2026 | 1,090 | 1,119.4 | 1,119.4 | 1,122 | 1,078.4 | 2.78M |
| January 27, 2026 | 1,067 | 1,080.7 | 1,080.7 | 1,086.5 | 1,059.4 | 1.95M |
| January 23, 2026 | 1,081 | 1,063.6 | 1,063.6 | 1,104 | 1,057.1 | 2.76M |
| January 22, 2026 | 1,045.9 | 1,076 | 1,076 | 1,079 | 1,044 | 2.03M |
| January 21, 2026 | 1,050.4 | 1,041.4 | 1,041.4 | 1,055.6 | 1,030.4 | 1.66M |
| January 20, 2026 | 1,053.5 | 1,039.8 | 1,039.8 | 1,063.8 | 1,034 | 1.52M |
| January 19, 2026 | 1,035 | 1,055.6 | 1,055.6 | 1,062.9 | 1,034.1 | 1.41M |
| January 16, 2026 | 1,045.9 | 1,042.9 | 1,042.9 | 1,054 | 1,035.5 | 1.5M |
| January 14, 2026 | 1,012 | 1,040.7 | 1,040.7 | 1,046 | 1,006 | 1.73M |
| January 13, 2026 | 1,028 | 1,010.8 | 1,010.8 | 1,031.8 | 1,002.7 | 977,067 |
| January 12, 2026 | 1,010.9 | 1,023.4 | 1,023.4 | 1,029.6 | 997.1 | 1.47M |
| January 09, 2026 | 1,014.9 | 1,010.3 | 1,010.3 | 1,021.2 | 1,003.7 | 994,367 |
| January 08, 2026 | 1,075.3 | 1,013.6 | 1,013.6 | 1,078 | 1,010 | 3.22M |
| January 07, 2026 | 1,080 | 1,074.7 | 1,074.7 | 1,087 | 1,067.6 | 553,509 |
| January 06, 2026 | 1,080.1 | 1,079.8 | 1,079.8 | 1,090.6 | 1,072.3 | 1.1M |
| January 05, 2026 | 1,084 | 1,081.6 | 1,081.6 | 1,087.5 | 1,074.4 | 900,608 |
| January 02, 2026 | 1,068.8 | 1,080.3 | 1,080.3 | 1,082.7 | 1,065 | 1.93M |
| January 01, 2026 | 1,053.8 | 1,068.4 | 1,068.4 | 1,070 | 1,046.6 | 1.36M |
| December 31, 2025 | 1,042.4 | 1,053.8 | 1,053.8 | 1,065 | 1,042.4 | 4.64M |
| December 30, 2025 | 992 | 1,021.3 | 1,021.3 | 1,025.5 | 986.4 | 2.1M |
| December 29, 2025 | 991.2 | 990.5 | 990.5 | 1,010.6 | 988.5 | 2.22M |
| December 26, 2025 | 997.9 | 986.5 | 986.5 | 999 | 985.4 | 779,099 |
| December 24, 2025 | 1,014.8 | 999 | 999 | 1,014.8 | 997 | 617,169 |
| December 23, 2025 | 1,008 | 1,012.6 | 1,012.6 | 1,017 | 998.6 | 683,297 |
| December 22, 2025 | 998 | 1,002.1 | 1,002.1 | 1,016.2 | 995.1 | 1.21M |
| December 19, 2025 | 986.6 | 992.6 | 992.6 | 1,002.5 | 981.6 | 1.14M |
| December 18, 2025 | 1,001.5 | 986 | 986 | 1,003.5 | 979.1 | 2.6M |
| December 17, 2025 | 1,008 | 1,001.5 | 1,001.5 | 1,012.4 | 998 | 647,291 |
| December 16, 2025 | 1,032 | 1,011.2 | 1,011.2 | 1,032 | 1,005.1 | 1.56M |
| December 15, 2025 | 1,032 | 1,034 | 1,034 | 1,036.5 | 1,023.2 | 396,392 |
| December 12, 2025 | 1,019 | 1,029.5 | 1,029.5 | 1,032.5 | 1,017.9 | 846,957 |
| December 11, 2025 | 1,009 | 1,012.9 | 1,012.9 | 1,015.3 | 1,002.6 | 576,973 |
| December 10, 2025 | 1,004.2 | 1,008.9 | 1,008.9 | 1,013.5 | 1,001.1 | 658,248 |
| December 09, 2025 | 996 | 1,002.8 | 1,002.8 | 1,009.7 | 977.1 | 1.27M |
| December 08, 2025 | 1,007 | 997.5 | 997.5 | 1,011.1 | 991 | 1.12M |
| December 05, 2025 | 1,009 | 1,006.8 | 1,006.8 | 1,010.9 | 989 | 1.27M |
| December 04, 2025 | 1,020.1 | 1,005.8 | 1,005.8 | 1,028.3 | 1,003 | 644,359 |
| December 03, 2025 | 1,033.8 | 1,017.9 | 1,017.9 | 1,033.8 | 1,013 | 1.63M |
| December 02, 2025 | 1,046 | 1,028.8 | 1,028.8 | 1,052 | 1,024.6 | 1.63M |
| December 01, 2025 | 1,053.5 | 1,048 | 1,048 | 1,055 | 1,039 | 803,982 |
| November 28, 2025 | 1,046.7 | 1,044.4 | 1,044.4 | 1,054.9 | 1,037.3 | 1.21M |
| November 27, 2025 | 1,047.9 | 1,041.1 | 1,041.1 | 1,053.1 | 1,034.2 | 893,056 |