1,142.00
+16.9(+1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,119.8 | 1,142 | 1,142 | 1,155.6 | 1,106 | 84,889 |
| February 19, 2026 | 1,115.4 | 1,125.1 | 1,125.1 | 1,139 | 1,108 | 102,290 |
| February 18, 2026 | 1,122.6 | 1,113.9 | 1,113.9 | 1,131 | 1,097 | 84,976 |
| February 17, 2026 | 1,133 | 1,122.6 | 1,122.6 | 1,151.4 | 1,116.9 | 81,067 |
| February 16, 2026 | 1,141.7 | 1,131.5 | 1,131.5 | 1,154.2 | 1,127 | 39,445 |
| February 13, 2026 | 1,150.1 | 1,140.7 | 1,140.7 | 1,156.5 | 1,132 | 66,731 |
| February 12, 2026 | 1,167.4 | 1,157 | 1,157 | 1,189.5 | 1,150.1 | 111,862 |
| February 11, 2026 | 1,185.1 | 1,167.4 | 1,167.4 | 1,186.3 | 1,160.6 | 117,782 |
| February 10, 2026 | 1,180.2 | 1,185.1 | 1,185.1 | 1,192.7 | 1,166.5 | 59,075 |
| February 09, 2026 | 1,148 | 1,179.4 | 1,179.4 | 1,221.6 | 1,145 | 93,684 |
| February 06, 2026 | 1,150.1 | 1,147.6 | 1,147.6 | 1,159.8 | 1,138.8 | 36,479 |
| February 05, 2026 | 1,140.1 | 1,150.1 | 1,150.1 | 1,161.4 | 1,138.6 | 126,585 |
| February 04, 2026 | 1,170 | 1,143.4 | 1,143.4 | 1,175.6 | 1,136 | 92,094 |
| February 03, 2026 | 1,173 | 1,173.2 | 1,173.2 | 1,207.5 | 1,158 | 91,053 |
| February 02, 2026 | 1,128.6 | 1,153.8 | 1,153.8 | 1,160 | 1,124.1 | 65,067 |
| February 01, 2026 | 1,145.9 | 1,143.9 | 1,143.9 | 1,155.8 | 1,123 | 45,767 |
| January 30, 2026 | 1,140 | 1,141 | 1,141 | 1,163.6 | 1,095.9 | 85,637 |
| January 29, 2026 | 1,129 | 1,144.6 | 1,141.1 | 1,150.9 | 1,121.7 | 65,004 |
| January 28, 2026 | 1,109.1 | 1,126.3 | 1,126.3 | 1,133 | 1,095.6 | 235,915 |
| January 27, 2026 | 1,075.9 | 1,102.5 | 1,102.5 | 1,134.4 | 1,042.2 | 256,597 |
| January 23, 2026 | 1,120 | 1,068 | 1,068 | 1,120 | 1,045 | 184,519 |
| January 22, 2026 | 1,085.5 | 1,113.8 | 1,113.8 | 1,121 | 1,071 | 48,642 |
| January 21, 2026 | 1,098.9 | 1,085.5 | 1,085.5 | 1,102.5 | 1,068 | 89,236 |
| January 20, 2026 | 1,119 | 1,100.1 | 1,100.1 | 1,125 | 1,088.4 | 87,153 |
| January 19, 2026 | 1,096.9 | 1,115.2 | 1,115.2 | 1,126 | 1,055 | 61,450 |
| January 16, 2026 | 1,069 | 1,110.6 | 1,110.6 | 1,119.9 | 1,042.6 | 78,637 |
| January 14, 2026 | 1,040 | 1,069.6 | 1,069.6 | 1,076.1 | 1,038.6 | 43,384 |
| January 13, 2026 | 1,040 | 1,051.1 | 1,051.1 | 1,055 | 1,037.2 | 179,787 |
| January 12, 2026 | 1,035 | 1,040 | 1,040 | 1,048.1 | 1,015 | 78,906 |
| January 09, 2026 | 1,071.4 | 1,049.8 | 1,049.8 | 1,072 | 1,043 | 63,591 |
| January 08, 2026 | 1,053.6 | 1,069.9 | 1,069.9 | 1,085.2 | 1,040.1 | 130,268 |
| January 07, 2026 | 1,040 | 1,057.9 | 1,057.9 | 1,070 | 1,031.4 | 47,264 |
| January 06, 2026 | 1,046.8 | 1,051.5 | 1,051.5 | 1,059.8 | 1,032.5 | 310,453 |
| January 05, 2026 | 1,061.6 | 1,046.8 | 1,046.8 | 1,068 | 1,042 | 50,948 |
| January 02, 2026 | 1,048 | 1,058.6 | 1,058.6 | 1,062.8 | 1,028 | 35,732 |
| January 01, 2026 | 1,059.9 | 1,039.2 | 1,039.2 | 1,064.9 | 1,035 | 23,764 |
| December 31, 2025 | 1,023.4 | 1,059.8 | 1,059.8 | 1,071.9 | 1,023.4 | 158,006 |
| December 30, 2025 | 1,033.8 | 1,029.2 | 1,029.2 | 1,036.7 | 1,017.9 | 32,503 |
| December 29, 2025 | 1,017.2 | 1,036 | 1,036 | 1,039.8 | 1,012 | 74,980 |
| December 26, 2025 | 1,024.3 | 1,028.2 | 1,028.2 | 1,033.3 | 1,015.9 | 45,430 |
| December 24, 2025 | 1,036 | 1,024.3 | 1,024.3 | 1,040.4 | 1,020.6 | 40,742 |
| December 23, 2025 | 1,042 | 1,037 | 1,037 | 1,057.9 | 1,033.8 | 64,189 |
| December 22, 2025 | 1,040.1 | 1,044.1 | 1,044.1 | 1,048.8 | 1,033.1 | 36,839 |
| December 19, 2025 | 1,018 | 1,036.5 | 1,036.5 | 1,046.1 | 1,012.6 | 113,178 |
| December 18, 2025 | 1,062.1 | 1,019.4 | 1,019.4 | 1,063 | 1,015 | 136,327 |
| December 17, 2025 | 1,048 | 1,061.3 | 1,061.3 | 1,069 | 1,032.2 | 93,353 |
| December 16, 2025 | 1,040.8 | 1,043.6 | 1,043.6 | 1,048 | 1,034.5 | 24,392 |
| December 15, 2025 | 1,042.4 | 1,044.9 | 1,044.9 | 1,053.1 | 1,038.8 | 20,550 |
| December 12, 2025 | 1,035 | 1,042.4 | 1,042.4 | 1,048 | 1,025 | 27,341 |
| December 11, 2025 | 1,030 | 1,038.6 | 1,038.6 | 1,044.4 | 1,024.7 | 24,958 |
| December 10, 2025 | 1,048 | 1,034.5 | 1,034.5 | 1,048.6 | 1,028.2 | 46,829 |
| December 09, 2025 | 1,004.5 | 1,047.8 | 1,047.8 | 1,066.5 | 990.1 | 106,628 |
| December 08, 2025 | 1,025 | 999.5 | 999.5 | 1,032.8 | 996 | 306,680 |
| December 05, 2025 | 1,069 | 1,033.3 | 1,033.3 | 1,069 | 1,025.3 | 79,245 |
| December 04, 2025 | 1,052 | 1,058.4 | 1,058.4 | 1,073.2 | 1,037 | 52,102 |
| December 03, 2025 | 1,055 | 1,052 | 1,052 | 1,058 | 1,017 | 153,670 |
| December 02, 2025 | 1,070.6 | 1,065.3 | 1,065.3 | 1,080 | 1,055.5 | 29,734 |
| December 01, 2025 | 1,086.8 | 1,071.8 | 1,071.8 | 1,086.8 | 1,066.6 | 35,183 |
| November 28, 2025 | 1,072 | 1,086.8 | 1,086.8 | 1,095.3 | 1,070 | 29,615 |
| November 27, 2025 | 1,095 | 1,080.7 | 1,080.7 | 1,095 | 1,074.5 | 27,707 |