1,402.30
-6.3(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,402.1 | 1,402.3 | 1,402.3 | 1,416.7 | 1,393.6 | 132,918 |
| February 19, 2026 | 1,419.7 | 1,408.6 | 1,408.6 | 1,427.7 | 1,401.5 | 192,428 |
| February 18, 2026 | 1,437 | 1,405.5 | 1,405.5 | 1,438.9 | 1,400.6 | 180,612 |
| February 17, 2026 | 1,411 | 1,439 | 1,439 | 1,447 | 1,395.6 | 140,237 |
| February 16, 2026 | 1,405.7 | 1,420.8 | 1,420.8 | 1,449 | 1,396.4 | 141,077 |
| February 13, 2026 | 1,430 | 1,398.7 | 1,398.7 | 1,430 | 1,389.1 | 137,687 |
| February 12, 2026 | 1,453 | 1,435.3 | 1,435.3 | 1,457.3 | 1,429.6 | 156,744 |
| February 11, 2026 | 1,443.9 | 1,443.8 | 1,443.8 | 1,474 | 1,438.3 | 121,088 |
| February 10, 2026 | 1,451 | 1,455.8 | 1,455.8 | 1,466 | 1,434.2 | 282,992 |
| February 09, 2026 | 1,444.9 | 1,444.9 | 1,444.9 | 1,455.9 | 1,422 | 181,619 |
| February 06, 2026 | 1,410 | 1,443.4 | 1,443.4 | 1,449.9 | 1,395.9 | 195,878 |
| February 05, 2026 | 1,400.5 | 1,411 | 1,411 | 1,416 | 1,385 | 213,320 |
| February 04, 2026 | 1,412 | 1,406.8 | 1,403.3 | 1,414 | 1,383 | 326,668 |
| February 03, 2026 | 1,443.8 | 1,405.8 | 1,405.8 | 1,443.8 | 1,390 | 291,370 |
| February 02, 2026 | 1,424.6 | 1,417.7 | 1,417.7 | 1,430 | 1,363.3 | 222,128 |
| February 01, 2026 | 1,397.1 | 1,429.5 | 1,429.5 | 1,434.7 | 1,373.9 | 135,073 |
| January 30, 2026 | 1,390 | 1,409.5 | 1,409.5 | 1,420 | 1,379.2 | 434,958 |
| January 29, 2026 | 1,408 | 1,395.2 | 1,395.2 | 1,408.1 | 1,380.7 | 172,704 |
| January 28, 2026 | 1,401.7 | 1,400.4 | 1,400.4 | 1,404.6 | 1,382.4 | 176,224 |
| January 27, 2026 | 1,380 | 1,401.4 | 1,401.4 | 1,410.2 | 1,368.9 | 212,535 |
| January 23, 2026 | 1,425 | 1,376.4 | 1,376.4 | 1,425 | 1,371 | 430,231 |
| January 22, 2026 | 1,398.4 | 1,417.9 | 1,417.9 | 1,426.6 | 1,380.6 | 415,641 |
| January 21, 2026 | 1,384 | 1,398.4 | 1,398.4 | 1,429 | 1,345.2 | 563,404 |
| January 20, 2026 | 1,381.4 | 1,377.2 | 1,377.2 | 1,397.6 | 1,356.7 | 508,684 |
| January 19, 2026 | 1,397.9 | 1,383.4 | 1,383.4 | 1,410.9 | 1,378.1 | 146,725 |
| January 16, 2026 | 1,409 | 1,397.9 | 1,397.9 | 1,410.3 | 1,390.3 | 521,278 |
| January 14, 2026 | 1,424.4 | 1,410.2 | 1,410.2 | 1,455 | 1,401.4 | 505,949 |
| January 13, 2026 | 1,385 | 1,421 | 1,421 | 1,428.9 | 1,364.3 | 639,672 |
| January 12, 2026 | 1,416.4 | 1,381 | 1,381 | 1,416.4 | 1,377 | 285,518 |
| January 09, 2026 | 1,448 | 1,418.2 | 1,418.2 | 1,448 | 1,404.9 | 328,317 |
| January 08, 2026 | 1,465 | 1,453.4 | 1,453.4 | 1,465 | 1,435.9 | 357,653 |
| January 07, 2026 | 1,480 | 1,473.8 | 1,473.8 | 1,505 | 1,446.3 | 365,429 |
| January 06, 2026 | 1,510 | 1,479.3 | 1,479.3 | 1,514 | 1,472 | 284,675 |
| January 05, 2026 | 1,483.5 | 1,502.1 | 1,502.1 | 1,510 | 1,462 | 299,517 |
| January 02, 2026 | 1,509 | 1,474.2 | 1,474.2 | 1,509 | 1,460.6 | 637,719 |
| January 01, 2026 | 1,483.3 | 1,509.8 | 1,509.8 | 1,520 | 1,469.4 | 239,371 |
| December 31, 2025 | 1,458 | 1,482.6 | 1,482.6 | 1,487 | 1,438.5 | 199,004 |
| December 30, 2025 | 1,434.8 | 1,458 | 1,458 | 1,464.5 | 1,410.3 | 439,851 |
| December 29, 2025 | 1,409 | 1,428.2 | 1,428.2 | 1,439 | 1,397.1 | 671,275 |
| December 26, 2025 | 1,402 | 1,404.5 | 1,404.5 | 1,433.9 | 1,387.6 | 232,338 |
| December 24, 2025 | 1,404 | 1,407.8 | 1,407.8 | 1,420 | 1,397.4 | 331,064 |
| December 23, 2025 | 1,398.1 | 1,411.1 | 1,411.1 | 1,417.5 | 1,397.8 | 287,713 |
| December 22, 2025 | 1,387.6 | 1,415.3 | 1,415.3 | 1,421.4 | 1,375.9 | 244,020 |
| December 19, 2025 | 1,381.6 | 1,391.6 | 1,391.6 | 1,397.9 | 1,348 | 487,014 |
| December 18, 2025 | 1,412.5 | 1,396.8 | 1,396.8 | 1,415.05 | 1,387.5 | 474,748 |
| December 17, 2025 | 1,420 | 1,408 | 1,408 | 1,433 | 1,397 | 278,866 |
| December 16, 2025 | 1,430 | 1,416.1 | 1,416.1 | 1,433.3 | 1,412.5 | 467,262 |
| December 15, 2025 | 1,449 | 1,429.55 | 1,429.55 | 1,457.5 | 1,412.5 | 323,668 |
| December 12, 2025 | 2,902.8 | 2,874.5 | 2,874.5 | 2,924 | 2,852.9 | 153,975 |
| December 11, 2025 | 2,874.4 | 2,885.3 | 2,885.3 | 2,890.5 | 2,841.5 | 173,996 |
| December 10, 2025 | 2,914.4 | 2,874.4 | 2,874.4 | 2,953.9 | 2,846.4 | 168,289 |
| December 09, 2025 | 2,935 | 2,914.5 | 2,914.5 | 2,948.7 | 2,892.3 | 113,476 |
| December 08, 2025 | 3,015.3 | 2,967.7 | 2,967.7 | 3,041.8 | 2,930.5 | 100,414 |
| December 05, 2025 | 3,040.1 | 3,029.6 | 3,029.6 | 3,054 | 2,972.1 | 68,388 |
| December 04, 2025 | 2,996 | 3,054.1 | 3,054.1 | 3,066 | 2,979.2 | 45,625 |
| December 03, 2025 | 3,062.6 | 2,995.2 | 2,995.2 | 3,069.2 | 2,967.2 | 111,206 |
| December 02, 2025 | 3,050 | 3,044 | 3,044 | 3,059.9 | 3,010 | 177,450 |
| December 01, 2025 | 3,055 | 3,052.1 | 3,052.1 | 3,068.9 | 3,020 | 119,925 |
| November 28, 2025 | 3,121.9 | 3,051.8 | 3,051.8 | 3,125 | 3,025 | 195,784 |
| November 27, 2025 | 3,117 | 3,114.5 | 3,114.5 | 3,138.8 | 3,098.1 | 51,088 |