1,235.80
+7.4(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,230.5 | 1,235.8 | 1,235.8 | 1,253 | 1,222.6 | 876,656 |
| February 19, 2026 | 1,252 | 1,228.4 | 1,228.4 | 1,255.5 | 1,223.1 | 824,461 |
| February 18, 2026 | 1,244.6 | 1,251.2 | 1,251.2 | 1,264 | 1,244.2 | 1.39M |
| February 17, 2026 | 1,246 | 1,244.6 | 1,244.6 | 1,248 | 1,233.2 | 1.12M |
| February 16, 2026 | 1,229.9 | 1,248.2 | 1,248.2 | 1,249.9 | 1,226.5 | 627,107 |
| February 13, 2026 | 1,240 | 1,232 | 1,232 | 1,247.8 | 1,225.2 | 1.73M |
| February 12, 2026 | 1,254.2 | 1,247.9 | 1,247.9 | 1,254.2 | 1,240.4 | 763,041 |
| February 11, 2026 | 1,248.5 | 1,249.2 | 1,249.2 | 1,254.8 | 1,238 | 835,439 |
| February 10, 2026 | 1,245 | 1,244.1 | 1,244.1 | 1,261.9 | 1,236.7 | 1.15M |
| February 09, 2026 | 1,248.5 | 1,245 | 1,245 | 1,254.7 | 1,235.1 | 1.5M |
| February 06, 2026 | 1,233.9 | 1,236.2 | 1,236.2 | 1,238.6 | 1,222.4 | 918,212 |
| February 05, 2026 | 1,218.6 | 1,239.8 | 1,239.8 | 1,241.8 | 1,214.2 | 1.2M |
| February 04, 2026 | 1,229 | 1,228.2 | 1,228.2 | 1,240.1 | 1,223.9 | 1.06M |
| February 03, 2026 | 1,225 | 1,229.4 | 1,229.4 | 1,244.7 | 1,212.8 | 2.09M |
| February 02, 2026 | 1,200 | 1,199.2 | 1,199.2 | 1,203.8 | 1,174 | 1.84M |
| February 01, 2026 | 1,202.1 | 1,191.5 | 1,191.5 | 1,219.9 | 1,172.9 | 863,875 |
| January 30, 2026 | 1,228 | 1,214.4 | 1,214.4 | 1,228 | 1,194.5 | 2.88M |
| January 29, 2026 | 1,227.5 | 1,237.5 | 1,237.5 | 1,245 | 1,217.9 | 2.47M |
| January 28, 2026 | 1,232 | 1,218.7 | 1,218.7 | 1,232 | 1,208.2 | 2.21M |
| January 27, 2026 | 1,197 | 1,222 | 1,222 | 1,230.4 | 1,182.7 | 3.81M |
| January 23, 2026 | 1,193.3 | 1,170 | 1,170 | 1,193.3 | 1,164.8 | 2.41M |
| January 22, 2026 | 1,180 | 1,184.4 | 1,184.4 | 1,192 | 1,176.1 | 1.43M |
| January 21, 2026 | 1,163.5 | 1,174.6 | 1,174.6 | 1,178.9 | 1,159.6 | 1.4M |
| January 20, 2026 | 1,188 | 1,160 | 1,160 | 1,195 | 1,156.5 | 1.11M |
| January 19, 2026 | 1,187.4 | 1,184.1 | 1,184.1 | 1,195.8 | 1,176.4 | 2.21M |
| January 16, 2026 | 1,181.8 | 1,187.3 | 1,187.3 | 1,199.3 | 1,179.2 | 1.88M |
| January 14, 2026 | 1,179.9 | 1,181.8 | 1,181.8 | 1,201.9 | 1,170.3 | 2.28M |
| January 13, 2026 | 1,182.7 | 1,178.1 | 1,178.1 | 1,194.8 | 1,168.4 | 1.57M |
| January 12, 2026 | 1,160 | 1,182.7 | 1,182.7 | 1,185 | 1,146.4 | 1.39M |
| January 09, 2026 | 1,160 | 1,158.8 | 1,158.8 | 1,170.7 | 1,154.4 | 1.39M |
| January 08, 2026 | 1,190 | 1,155.9 | 1,155.9 | 1,190 | 1,153.9 | 1.28M |
| January 07, 2026 | 1,174.9 | 1,189.8 | 1,189.8 | 1,193.5 | 1,169.4 | 1.16M |
| January 06, 2026 | 1,185.9 | 1,176.3 | 1,176.3 | 1,197.6 | 1,169 | 1.4M |
| January 05, 2026 | 1,180.7 | 1,185.9 | 1,185.9 | 1,192.9 | 1,179 | 1.02M |
| January 02, 2026 | 1,172 | 1,180.7 | 1,180.7 | 1,184 | 1,169.1 | 903,240 |
| January 01, 2026 | 1,163.5 | 1,171.5 | 1,171.5 | 1,176.8 | 1,161 | 1.17M |
| December 31, 2025 | 1,156 | 1,164.8 | 1,164.8 | 1,169 | 1,132.6 | 5.88M |
| December 30, 2025 | 1,093 | 1,111.6 | 1,111.6 | 1,114 | 1,089.5 | 1.61M |
| December 29, 2025 | 1,100 | 1,092.6 | 1,092.6 | 1,111 | 1,089.4 | 3.08M |
| December 26, 2025 | 1,092.1 | 1,094.4 | 1,094.4 | 1,099.7 | 1,082 | 1.32M |
| December 24, 2025 | 1,099.5 | 1,091.3 | 1,091.3 | 1,103.3 | 1,088.1 | 806,549 |
| December 23, 2025 | 1,095 | 1,096.8 | 1,096.8 | 1,102.9 | 1,092 | 961,760 |
| December 22, 2025 | 1,085 | 1,094.9 | 1,094.9 | 1,100.3 | 1,077.7 | 1.09M |
| December 19, 2025 | 1,091 | 1,079.6 | 1,079.6 | 1,091 | 1,075.7 | 1.07M |
| December 18, 2025 | 1,079 | 1,082.2 | 1,082.2 | 1,091.5 | 1,073.2 | 1.13M |
| December 17, 2025 | 1,088.3 | 1,079.3 | 1,079.3 | 1,093.7 | 1,075.6 | 1.78M |
| December 16, 2025 | 1,114 | 1,082.6 | 1,082.6 | 1,114 | 1,080.5 | 2M |
| December 15, 2025 | 1,120.1 | 1,114.8 | 1,114.8 | 1,122.6 | 1,110 | 1.02M |
| December 12, 2025 | 1,110 | 1,125.5 | 1,125.5 | 1,128.8 | 1,108.8 | 827,546 |
| December 11, 2025 | 1,100.9 | 1,105.4 | 1,105.4 | 1,111.3 | 1,095.5 | 759,135 |
| December 10, 2025 | 1,101.3 | 1,096.8 | 1,096.8 | 1,113.1 | 1,090 | 1.22M |
| December 09, 2025 | 1,118 | 1,107.8 | 1,107.8 | 1,120.6 | 1,099.3 | 1.95M |
| December 08, 2025 | 1,164.9 | 1,119.1 | 1,119.1 | 1,168 | 1,114.8 | 1.73M |
| December 05, 2025 | 1,150 | 1,162.2 | 1,162.2 | 1,170 | 1,143.4 | 2.33M |
| December 04, 2025 | 1,159 | 1,150.6 | 1,150.6 | 1,165 | 1,143.1 | 2.29M |
| December 03, 2025 | 1,162 | 1,143.6 | 1,143.6 | 1,171.2 | 1,104.9 | 6.03M |
| December 02, 2025 | 1,168.4 | 1,162 | 1,162 | 1,172.8 | 1,159.3 | 2.83M |
| December 01, 2025 | 1,164.9 | 1,168.4 | 1,168.4 | 1,185 | 1,157.3 | 3.04M |
| November 28, 2025 | 1,160 | 1,160.3 | 1,160.3 | 1,172.6 | 1,153.3 | 1.24M |
| November 27, 2025 | 1,159 | 1,160.6 | 1,160.6 | 1,163 | 1,136.3 | 2.34M |