1,106.20
+6.4(+0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,099.8 | 1,106.2 | 1,106.2 | 1,128.4 | 1,072.7 | 99,953 |
| February 19, 2026 | 1,140 | 1,099.8 | 1,099.8 | 1,153 | 1,093 | 151,384 |
| February 18, 2026 | 1,164.3 | 1,137.6 | 1,137.6 | 1,167.4 | 1,133 | 85,034 |
| February 17, 2026 | 1,152 | 1,155.1 | 1,155.1 | 1,176.2 | 1,152 | 55,259 |
| February 16, 2026 | 1,174.5 | 1,161.5 | 1,161.5 | 1,181.5 | 1,146.3 | 109,224 |
| February 13, 2026 | 1,195.9 | 1,167.5 | 1,167.5 | 1,199.9 | 1,151.4 | 130,919 |
| February 12, 2026 | 1,285 | 1,188.5 | 1,188.5 | 1,295 | 1,175 | 795,096 |
| February 11, 2026 | 1,220 | 1,235.7 | 1,235.7 | 1,248.5 | 1,199.9 | 184,591 |
| February 10, 2026 | 1,191.6 | 1,196.6 | 1,196.6 | 1,220 | 1,191.6 | 131,654 |
| February 09, 2026 | 1,216 | 1,183 | 1,183 | 1,224.9 | 1,176 | 166,650 |
| February 06, 2026 | 1,189.2 | 1,194.2 | 1,194.2 | 1,209.8 | 1,172.5 | 108,000 |
| February 05, 2026 | 1,192.8 | 1,188.9 | 1,188.9 | 1,214 | 1,161.5 | 176,925 |
| February 04, 2026 | 1,200 | 1,190.3 | 1,190.3 | 1,245.1 | 1,185.1 | 173,763 |
| February 03, 2026 | 1,279 | 1,205.3 | 1,205.3 | 1,280 | 1,201 | 111,175 |
| February 02, 2026 | 1,216.3 | 1,190.4 | 1,190.4 | 1,226.9 | 1,163.6 | 128,712 |
| February 01, 2026 | 1,271 | 1,205.2 | 1,205.2 | 1,300 | 1,152 | 272,900 |
| January 30, 2026 | 1,217 | 1,257.8 | 1,257.8 | 1,272.4 | 1,189.9 | 178,515 |
| January 29, 2026 | 1,255 | 1,223.3 | 1,223.3 | 1,261.7 | 1,208.3 | 118,984 |
| January 28, 2026 | 1,222.6 | 1,250.9 | 1,250.9 | 1,265 | 1,215 | 251,342 |
| January 27, 2026 | 1,179.6 | 1,227.6 | 1,227.6 | 1,250 | 1,122.2 | 297,660 |
| January 23, 2026 | 1,212 | 1,139.7 | 1,139.7 | 1,215.6 | 1,112 | 200,407 |
| January 22, 2026 | 1,207.5 | 1,213.1 | 1,213.1 | 1,235 | 1,177 | 198,479 |
| January 21, 2026 | 1,206.9 | 1,181.1 | 1,181.1 | 1,252.6 | 1,170 | 431,863 |
| January 20, 2026 | 1,275.5 | 1,207.5 | 1,207.5 | 1,296.2 | 1,192.3 | 502,295 |
| January 19, 2026 | 1,350 | 1,262.5 | 1,262.5 | 1,350 | 1,252.2 | 344,637 |
| January 16, 2026 | 1,390 | 1,345 | 1,345 | 1,425 | 1,300 | 2.96M |
| January 14, 2026 | 1,110 | 1,256.7 | 1,256.7 | 1,289.9 | 1,080.1 | 734,233 |
| January 13, 2026 | 1,114.7 | 1,110.8 | 1,110.8 | 1,131.2 | 1,093.2 | 263,991 |
| January 12, 2026 | 1,027.3 | 1,091.9 | 1,091.9 | 1,110.3 | 1,011 | 1.31M |
| January 09, 2026 | 1,231.3 | 1,202.5 | 1,202.5 | 1,257 | 1,195.2 | 107,435 |
| January 08, 2026 | 1,291.5 | 1,243.7 | 1,243.7 | 1,309.7 | 1,230 | 233,328 |
| January 07, 2026 | 1,319.8 | 1,298 | 1,298 | 1,330 | 1,290 | 107,836 |
| January 06, 2026 | 1,340 | 1,319.9 | 1,319.9 | 1,359 | 1,298.5 | 175,981 |
| January 05, 2026 | 1,264 | 1,331.8 | 1,331.8 | 1,370 | 1,263.9 | 574,952 |
| January 02, 2026 | 1,216 | 1,250.8 | 1,250.8 | 1,268.1 | 1,216 | 153,039 |
| January 01, 2026 | 1,227.7 | 1,209.8 | 1,209.8 | 1,232.4 | 1,201 | 64,301 |
| December 31, 2025 | 1,258.4 | 1,219.3 | 1,219.3 | 1,284 | 1,200.1 | 219,551 |
| December 30, 2025 | 1,238.1 | 1,246.9 | 1,246.9 | 1,259 | 1,219.3 | 104,320 |
| December 29, 2025 | 1,254 | 1,249.5 | 1,249.5 | 1,284.9 | 1,240 | 168,085 |
| December 26, 2025 | 1,272 | 1,241.1 | 1,241.1 | 1,296.8 | 1,234.7 | 167,134 |
| December 24, 2025 | 1,273.9 | 1,271.3 | 1,271.3 | 1,309 | 1,249.8 | 275,468 |
| December 23, 2025 | 1,199.9 | 1,264 | 1,264 | 1,323.4 | 1,189 | 537,847 |
| December 22, 2025 | 1,180 | 1,190.9 | 1,190.9 | 1,205.1 | 1,135.5 | 206,345 |
| December 19, 2025 | 1,133 | 1,141.4 | 1,141.4 | 1,154 | 1,124.6 | 126,561 |
| December 18, 2025 | 1,037.9 | 1,140.4 | 1,140.4 | 1,244 | 1,021 | 579,424 |
| December 17, 2025 | 1,030 | 1,042.9 | 1,042.9 | 1,058.5 | 1,023.6 | 78,608 |
| December 16, 2025 | 1,020.7 | 1,040.1 | 1,040.1 | 1,046.6 | 1,001.1 | 56,145 |
| December 15, 2025 | 1,041.8 | 1,012.6 | 1,012.6 | 1,043.8 | 1,008.2 | 58,135 |
| December 12, 2025 | 1,025 | 1,026.4 | 1,026.4 | 1,033 | 1,011.5 | 55,386 |
| December 11, 2025 | 1,002 | 1,013 | 1,013 | 1,027.6 | 993.1 | 58,768 |
| December 10, 2025 | 1,046.1 | 1,001.1 | 1,001.1 | 1,046.1 | 992.1 | 87,665 |
| December 09, 2025 | 968.3 | 1,038.7 | 1,038.7 | 1,043.8 | 950 | 408,288 |
| December 08, 2025 | 1,001 | 968.3 | 968.3 | 1,014.2 | 941.4 | 124,631 |
| December 05, 2025 | 985 | 1,007.5 | 1,007.5 | 1,017.7 | 972 | 276,497 |
| December 04, 2025 | 1,092 | 1,038.2 | 1,038.2 | 1,111.5 | 1,034.6 | 144,718 |
| December 03, 2025 | 1,110 | 1,095.2 | 1,095.2 | 1,123.3 | 1,083.4 | 107,419 |
| December 02, 2025 | 1,087 | 1,095.2 | 1,095.2 | 1,119.3 | 1,067.6 | 176,817 |
| December 01, 2025 | 1,127.6 | 1,097.4 | 1,097.4 | 1,165 | 1,089.9 | 105,706 |
| November 28, 2025 | 1,151 | 1,132.3 | 1,132.3 | 1,158.2 | 1,120.2 | 123,469 |
| November 27, 2025 | 1,195 | 1,158.2 | 1,158.2 | 1,205.3 | 1,155 | 119,836 |