1,135.60
+29.2(+2.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,096.3 | 1,135.6 | 1,135.6 | 1,140.9 | 1,091.5 | 149,024 |
| February 19, 2026 | 1,126 | 1,106.4 | 1,106.4 | 1,126.7 | 1,095 | 108,744 |
| February 18, 2026 | 1,115.1 | 1,120.8 | 1,120.8 | 1,127.4 | 1,113.2 | 57,688 |
| February 17, 2026 | 1,098 | 1,121.5 | 1,121.5 | 1,127.5 | 1,092.7 | 60,874 |
| February 16, 2026 | 1,090.1 | 1,100.2 | 1,100.2 | 1,108.7 | 1,078 | 169,899 |
| February 13, 2026 | 1,101.9 | 1,096.9 | 1,096.9 | 1,108.9 | 1,078.1 | 66,683 |
| February 12, 2026 | 1,129.8 | 1,101.9 | 1,101.9 | 1,132.2 | 1,095 | 105,105 |
| February 11, 2026 | 1,135 | 1,136.6 | 1,136.6 | 1,140.3 | 1,115.6 | 70,035 |
| February 10, 2026 | 1,119.9 | 1,138.1 | 1,138.1 | 1,144.7 | 1,113 | 305,974 |
| February 09, 2026 | 1,091.3 | 1,121.9 | 1,121.9 | 1,135 | 1,091 | 257,468 |
| February 06, 2026 | 1,101 | 1,091.3 | 1,091.3 | 1,116 | 1,084.4 | 339,494 |
| February 05, 2026 | 1,100 | 1,107.6 | 1,107.6 | 1,127 | 1,075 | 167,144 |
| February 04, 2026 | 1,125 | 1,125.5 | 1,125.5 | 1,134.5 | 1,116 | 142,871 |
| February 03, 2026 | 1,117.8 | 1,127.3 | 1,127.3 | 1,132.5 | 1,096 | 537,124 |
| February 02, 2026 | 1,158.3 | 1,127.3 | 1,127.3 | 1,159.3 | 1,110 | 96,494 |
| February 01, 2026 | 1,139 | 1,165.3 | 1,165.3 | 1,174.5 | 1,127.8 | 70,338 |
| January 30, 2026 | 1,090 | 1,144 | 1,144 | 1,174.5 | 1,080.8 | 158,407 |
| January 29, 2026 | 1,117.9 | 1,105.8 | 1,105.8 | 1,121.5 | 1,088.8 | 64,426 |
| January 28, 2026 | 1,085 | 1,117 | 1,117 | 1,121.2 | 1,085 | 66,711 |
| January 27, 2026 | 1,105.8 | 1,094.1 | 1,094.1 | 1,105.8 | 1,067.4 | 69,902 |
| January 23, 2026 | 1,104.8 | 1,107.8 | 1,107.8 | 1,112.8 | 1,087.8 | 103,491 |
| January 22, 2026 | 1,079.6 | 1,104.8 | 1,104.8 | 1,109.9 | 1,079.4 | 59,415 |
| January 21, 2026 | 1,087.6 | 1,074.4 | 1,074.4 | 1,098.2 | 1,060 | 180,727 |
| January 20, 2026 | 1,115.5 | 1,100.8 | 1,100.8 | 1,139.9 | 1,092.5 | 262,352 |
| January 19, 2026 | 1,149.6 | 1,118.1 | 1,118.1 | 1,149.6 | 1,112.3 | 62,136 |
| January 16, 2026 | 1,138 | 1,149.1 | 1,149.1 | 1,155.6 | 1,133 | 167,191 |
| January 14, 2026 | 1,125 | 1,136.8 | 1,136.8 | 1,149.3 | 1,117.4 | 87,066 |
| January 13, 2026 | 1,120 | 1,127.7 | 1,127.7 | 1,137.6 | 1,118.2 | 53,525 |
| January 12, 2026 | 1,113.3 | 1,120.8 | 1,120.8 | 1,125 | 1,086 | 133,926 |
| January 09, 2026 | 1,149 | 1,115.6 | 1,115.6 | 1,154.9 | 1,105 | 125,815 |
| January 08, 2026 | 1,181 | 1,136.6 | 1,136.6 | 1,195.4 | 1,130.5 | 75,649 |
| January 07, 2026 | 1,192.2 | 1,173.7 | 1,173.7 | 1,195.3 | 1,167.7 | 59,635 |
| January 06, 2026 | 1,205.9 | 1,194.5 | 1,194.5 | 1,206.6 | 1,187.2 | 75,794 |
| January 05, 2026 | 1,204.9 | 1,199.5 | 1,199.5 | 1,221 | 1,196.8 | 111,581 |
| January 02, 2026 | 1,210.1 | 1,196.8 | 1,196.8 | 1,214.1 | 1,193.2 | 56,113 |
| January 01, 2026 | 1,219 | 1,202.2 | 1,202.2 | 1,227.2 | 1,186 | 185,694 |
| December 31, 2025 | 1,170 | 1,202.4 | 1,202.4 | 1,207.9 | 1,168.1 | 111,327 |
| December 30, 2025 | 1,194 | 1,162.8 | 1,162.8 | 1,194 | 1,158.7 | 54,036 |
| December 29, 2025 | 1,196.1 | 1,194.8 | 1,194.8 | 1,200 | 1,175 | 139,552 |
| December 26, 2025 | 1,210 | 1,196.1 | 1,196.1 | 1,213.9 | 1,191.1 | 52,527 |
| December 24, 2025 | 1,160 | 1,200.3 | 1,200.3 | 1,208 | 1,156.5 | 270,833 |
| December 23, 2025 | 1,163.8 | 1,172.9 | 1,172.9 | 1,184.5 | 1,151.9 | 95,134 |
| December 22, 2025 | 1,151 | 1,166.5 | 1,166.5 | 1,173 | 1,140 | 245,210 |
| December 19, 2025 | 1,122 | 1,151.2 | 1,151.2 | 1,162.1 | 1,121.2 | 155,235 |
| December 18, 2025 | 1,158 | 1,120.2 | 1,120.2 | 1,160.9 | 1,117 | 154,469 |
| December 17, 2025 | 1,160 | 1,160.9 | 1,160.9 | 1,174.5 | 1,152.2 | 137,888 |
| December 16, 2025 | 1,176.4 | 1,157.7 | 1,157.7 | 1,177 | 1,150 | 108,662 |
| December 15, 2025 | 1,172.6 | 1,176.4 | 1,176.4 | 1,183.9 | 1,162 | 76,021 |
| December 12, 2025 | 1,171 | 1,172.7 | 1,172.7 | 1,178.6 | 1,162 | 58,373 |
| December 11, 2025 | 1,170 | 1,168.9 | 1,168.9 | 1,185.2 | 1,162.1 | 86,147 |
| December 10, 2025 | 1,172.9 | 1,168.9 | 1,168.9 | 1,204 | 1,156.4 | 264,705 |
| December 09, 2025 | 1,140.1 | 1,172.9 | 1,172.9 | 1,177.5 | 1,135 | 147,443 |
| December 08, 2025 | 1,165.4 | 1,154.4 | 1,154.4 | 1,166.9 | 1,123.7 | 215,778 |
| December 05, 2025 | 1,168.8 | 1,165.4 | 1,165.4 | 1,179 | 1,150 | 244,854 |
| December 04, 2025 | 1,186 | 1,169.2 | 1,169.2 | 1,204.5 | 1,162 | 166,019 |
| December 03, 2025 | 1,201.7 | 1,185.8 | 1,185.8 | 1,208.3 | 1,161 | 315,579 |
| December 02, 2025 | 1,181.2 | 1,189.5 | 1,189.5 | 1,192.9 | 1,173.9 | 88,262 |
| December 01, 2025 | 1,198 | 1,181.2 | 1,181.2 | 1,209.5 | 1,177 | 98,250 |
| November 28, 2025 | 1,208.8 | 1,199.7 | 1,199.7 | 1,210 | 1,192.8 | 49,204 |
| November 27, 2025 | 1,226 | 1,208.8 | 1,208.8 | 1,233.9 | 1,202 | 98,456 |