835.40
-12.1(-1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 844.5 | 835.4 | 835.4 | 846.4 | 830.7 | 1.31M |
| February 19, 2026 | 862.5 | 847.5 | 847.5 | 869.1 | 844 | 987,912 |
| February 18, 2026 | 881.3 | 861.6 | 861.6 | 883.8 | 855.1 | 987,144 |
| February 17, 2026 | 879 | 879.3 | 879.3 | 891.6 | 872 | 1.17M |
| February 16, 2026 | 860.4 | 880.3 | 880.3 | 884.1 | 855.1 | 1.23M |
| February 13, 2026 | 870 | 861.7 | 861.7 | 873.6 | 812.9 | 6.03M |
| February 12, 2026 | 951.8 | 891.5 | 891.5 | 953 | 886.2 | 3.18M |
| February 11, 2026 | 973.6 | 959.4 | 959.4 | 979.8 | 956.2 | 632,882 |
| February 10, 2026 | 970 | 973.6 | 973.6 | 993.9 | 964.1 | 1.03M |
| February 09, 2026 | 959 | 964 | 964 | 971.2 | 955 | 960,104 |
| February 06, 2026 | 959.5 | 958.4 | 958.4 | 960.5 | 943.2 | 887,854 |
| February 05, 2026 | 981.4 | 959.5 | 959.5 | 988 | 955.5 | 891,033 |
| February 04, 2026 | 976.2 | 981.4 | 981.4 | 986.5 | 953.7 | 1.31M |
| February 03, 2026 | 1,062 | 989.8 | 987.55 | 1,063 | 987 | 1.34M |
| February 02, 2026 | 991 | 998.5 | 996.23 | 1,011.3 | 984.6 | 1.62M |
| February 01, 2026 | 1,040 | 991.1 | 988.85 | 1,040 | 963.6 | 2.34M |
| January 30, 2026 | 1,036 | 1,041.9 | 1,041.9 | 1,057.7 | 1,018.3 | 2.18M |
| January 29, 2026 | 1,109 | 1,042.8 | 1,042.8 | 1,110.1 | 1,035 | 2.54M |
| January 28, 2026 | 1,110 | 1,105.8 | 1,105.8 | 1,117.4 | 1,089.1 | 735,524 |
| January 27, 2026 | 1,098.5 | 1,104.4 | 1,104.4 | 1,116.3 | 1,092.3 | 919,571 |
| January 23, 2026 | 1,114 | 1,114.5 | 1,114.5 | 1,123 | 1,097 | 749,826 |
| January 22, 2026 | 1,132 | 1,109.2 | 1,109.2 | 1,141.2 | 1,105.4 | 497,662 |
| January 21, 2026 | 1,129.8 | 1,114.9 | 1,114.9 | 1,129.8 | 1,088.8 | 1.06M |
| January 20, 2026 | 1,168.9 | 1,131 | 1,131 | 1,168.9 | 1,119.8 | 663,759 |
| January 19, 2026 | 1,185 | 1,163.1 | 1,163.1 | 1,186.8 | 1,154 | 527,326 |
| January 16, 2026 | 1,180 | 1,187.2 | 1,187.2 | 1,223.4 | 1,180 | 734,619 |
| January 14, 2026 | 1,179.2 | 1,179.4 | 1,179.4 | 1,205.7 | 1,167.8 | 683,637 |
| January 13, 2026 | 1,172.7 | 1,173.6 | 1,173.6 | 1,185.5 | 1,161.4 | 266,814 |
| January 12, 2026 | 1,170.1 | 1,172.6 | 1,172.6 | 1,181.2 | 1,154.4 | 403,286 |
| January 09, 2026 | 1,174 | 1,182.4 | 1,182.4 | 1,193 | 1,166.1 | 473,167 |
| January 08, 2026 | 1,210.9 | 1,180.3 | 1,180.3 | 1,242.7 | 1,170 | 1.38M |
| January 07, 2026 | 1,139.8 | 1,208.5 | 1,208.5 | 1,217.7 | 1,139.4 | 2.46M |
| January 06, 2026 | 1,151 | 1,139.9 | 1,139.9 | 1,154.2 | 1,131 | 345,389 |
| January 05, 2026 | 1,167.6 | 1,151 | 1,151 | 1,174.2 | 1,147.2 | 555,257 |
| January 02, 2026 | 1,163.2 | 1,167.6 | 1,167.6 | 1,169 | 1,150.8 | 413,208 |
| January 01, 2026 | 1,178 | 1,163.2 | 1,163.2 | 1,184 | 1,160 | 284,623 |
| December 31, 2025 | 1,162 | 1,172.5 | 1,172.5 | 1,177 | 1,160.1 | 289,565 |
| December 30, 2025 | 1,183 | 1,161.7 | 1,161.7 | 1,193.4 | 1,160 | 485,220 |
| December 29, 2025 | 1,209.1 | 1,188.2 | 1,188.2 | 1,217.7 | 1,182.6 | 281,890 |
| December 26, 2025 | 1,217.3 | 1,209.2 | 1,209.2 | 1,236.2 | 1,205 | 283,558 |
| December 24, 2025 | 1,234.9 | 1,217.3 | 1,217.3 | 1,236.5 | 1,213.3 | 189,898 |
| December 23, 2025 | 1,229.3 | 1,230.2 | 1,230.2 | 1,237.3 | 1,217.1 | 260,961 |
| December 22, 2025 | 1,225 | 1,229.3 | 1,229.3 | 1,238.4 | 1,216 | 500,071 |
| December 19, 2025 | 1,166.5 | 1,224.6 | 1,224.6 | 1,229 | 1,161.5 | 1.65M |
| December 18, 2025 | 1,168 | 1,160.8 | 1,160.8 | 1,175.2 | 1,150 | 402,542 |
| December 17, 2025 | 1,170 | 1,168.9 | 1,168.9 | 1,178.1 | 1,164.1 | 514,626 |
| December 16, 2025 | 1,207.4 | 1,176.3 | 1,176.3 | 1,210 | 1,165.6 | 932,672 |
| December 15, 2025 | 1,237 | 1,207.4 | 1,207.4 | 1,237.7 | 1,205 | 760,377 |
| December 12, 2025 | 1,233.8 | 1,237.9 | 1,237.9 | 1,240 | 1,220 | 382,004 |
| December 11, 2025 | 1,198 | 1,232.5 | 1,232.5 | 1,236.2 | 1,195 | 420,039 |
| December 10, 2025 | 1,206.9 | 1,198.7 | 1,198.7 | 1,219.8 | 1,192 | 494,441 |
| December 09, 2025 | 1,208 | 1,206.1 | 1,206.1 | 1,223 | 1,194 | 547,620 |
| December 08, 2025 | 1,261 | 1,220.5 | 1,220.5 | 1,261.4 | 1,213.4 | 454,257 |
| December 05, 2025 | 1,275 | 1,267 | 1,267 | 1,275 | 1,258.6 | 435,214 |
| December 04, 2025 | 1,258.7 | 1,269.8 | 1,269.8 | 1,284.9 | 1,256 | 828,119 |
| December 03, 2025 | 1,250 | 1,258.7 | 1,258.7 | 1,267.1 | 1,249 | 573,428 |
| December 02, 2025 | 1,253.6 | 1,253.5 | 1,253.5 | 1,262.7 | 1,243.8 | 486,348 |
| December 01, 2025 | 1,218.3 | 1,258.2 | 1,258.2 | 1,272 | 1,212.5 | 1.2M |
| November 28, 2025 | 1,219 | 1,222.4 | 1,222.4 | 1,228.9 | 1,210.5 | 462,489 |
| November 27, 2025 | 1,194.5 | 1,218.9 | 1,218.9 | 1,222 | 1,194 | 750,774 |