1,019.00
-2.2(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,021.2 | 1,019 | 1,019 | 1,028.9 | 1,012.9 | 772,468 |
| February 19, 2026 | 1,044.8 | 1,021.2 | 1,021.2 | 1,044.8 | 1,016 | 1.15M |
| February 18, 2026 | 1,019 | 1,037.45 | 1,037.45 | 1,039.5 | 1,011.45 | 1.43M |
| February 17, 2026 | 1,012 | 1,013.4 | 1,013.4 | 1,021.7 | 1,006.05 | 600,948 |
| February 16, 2026 | 1,014.5 | 1,012.45 | 1,012.45 | 1,024.55 | 1,006.1 | 927,968 |
| February 13, 2026 | 1,008.5 | 1,010.6 | 1,010.6 | 1,021.35 | 1,001.8 | 1.05M |
| February 12, 2026 | 1,018.95 | 1,018.6 | 1,018.6 | 1,026.8 | 985 | 1.83M |
| February 11, 2026 | 968 | 1,013.65 | 1,013.65 | 1,016.75 | 961.95 | 2.29M |
| February 10, 2026 | 991 | 966.35 | 966.35 | 994.95 | 964.35 | 1.17M |
| February 09, 2026 | 958 | 985.5 | 985.5 | 988.2 | 949.15 | 1.49M |
| February 06, 2026 | 961.75 | 950.55 | 950.55 | 962.75 | 939.7 | 1.26M |
| February 05, 2026 | 985 | 963.95 | 963.95 | 985.2 | 956.4 | 1.01M |
| February 04, 2026 | 980 | 980.3 | 980.3 | 995 | 971.05 | 1.16M |
| February 03, 2026 | 1,005 | 975.6 | 975.6 | 1,020 | 969.9 | 1.92M |
| February 02, 2026 | 918.85 | 953.95 | 953.95 | 958 | 917.95 | 1.75M |
| February 01, 2026 | 970 | 930.2 | 930.2 | 973.95 | 920.4 | 1.71M |
| January 30, 2026 | 974 | 965 | 965 | 983.3 | 951.8 | 1.98M |
| January 29, 2026 | 1,001.7 | 973.3 | 973.3 | 1,006.9 | 965.8 | 2.16M |
| January 28, 2026 | 1,010 | 999 | 999 | 1,012.6 | 987 | 1.98M |
| January 27, 2026 | 1,030 | 1,000.2 | 1,000.2 | 1,041 | 990.1 | 5.39M |
| January 23, 2026 | 1,017.9 | 1,016.4 | 1,016.4 | 1,044.8 | 1,000 | 4.2M |
| January 22, 2026 | 1,003 | 1,005.8 | 1,005.8 | 1,021.4 | 986.1 | 4.27M |
| January 21, 2026 | 1,033.6 | 987.9 | 987.9 | 1,050 | 980.1 | 2.49M |
| January 20, 2026 | 1,065 | 1,035.5 | 1,035.5 | 1,066.4 | 1,015 | 2.92M |
| January 19, 2026 | 1,067 | 1,062.7 | 1,062.7 | 1,075.8 | 1,052.2 | 4.15M |
| January 16, 2026 | 1,095 | 1,076.8 | 1,076.8 | 1,096.9 | 1,070.4 | 1.41M |
| January 14, 2026 | 1,063 | 1,090.5 | 1,090.5 | 1,098.9 | 1,057.8 | 2.38M |
| January 13, 2026 | 1,043.2 | 1,058.3 | 1,058.3 | 1,063.2 | 1,023.8 | 1.57M |
| January 12, 2026 | 1,085 | 1,043.2 | 1,043.2 | 1,087 | 1,025.3 | 2.43M |
| January 09, 2026 | 1,095 | 1,083 | 1,083 | 1,107.8 | 1,079.6 | 1.61M |
| January 08, 2026 | 1,131.9 | 1,100.9 | 1,100.9 | 1,131.9 | 1,092.7 | 1.38M |
| January 07, 2026 | 1,115.9 | 1,128.5 | 1,128.5 | 1,141 | 1,113.8 | 1.36M |
| January 06, 2026 | 1,134 | 1,115.9 | 1,115.9 | 1,134 | 1,105.2 | 1.14M |
| January 05, 2026 | 1,106.5 | 1,103.2 | 1,103.2 | 1,113.5 | 1,096.7 | 1.02M |
| January 02, 2026 | 1,110 | 1,106.5 | 1,106.5 | 1,115.9 | 1,103.2 | 953,802 |
| January 01, 2026 | 1,108 | 1,110.4 | 1,110.4 | 1,115.9 | 1,101.1 | 959,580 |
| December 31, 2025 | 1,095 | 1,108 | 1,108 | 1,119 | 1,083.9 | 1.59M |
| December 30, 2025 | 1,082.9 | 1,091.9 | 1,091.9 | 1,098.4 | 1,077 | 2.81M |
| December 29, 2025 | 1,085 | 1,081.4 | 1,081.4 | 1,089 | 1,076.3 | 1.52M |
| December 26, 2025 | 1,086 | 1,085 | 1,085 | 1,089.1 | 1,078.9 | 940,862 |
| December 24, 2025 | 1,073.9 | 1,084.8 | 1,084.8 | 1,092.6 | 1,070.5 | 1.71M |
| December 23, 2025 | 1,068.5 | 1,068.4 | 1,068.4 | 1,073.1 | 1,055.1 | 1.23M |
| December 22, 2025 | 1,050.7 | 1,064.2 | 1,064.2 | 1,070 | 1,047.6 | 1.36M |
| December 19, 2025 | 1,020 | 1,045.2 | 1,045.2 | 1,049 | 1,018.6 | 2.84M |
| December 18, 2025 | 1,006.6 | 1,015.5 | 1,015.5 | 1,020.1 | 997.4 | 870,778 |
| December 17, 2025 | 1,005.9 | 1,010 | 1,010 | 1,018.8 | 1,001.6 | 1.28M |
| December 16, 2025 | 1,000 | 1,001.3 | 1,001.3 | 1,007.6 | 992.6 | 945,609 |
| December 15, 2025 | 1,006.9 | 1,004.9 | 1,004.9 | 1,011.7 | 994.2 | 895,474 |
| December 12, 2025 | 1,016.1 | 1,012.3 | 1,012.3 | 1,027.5 | 1,006.1 | 1.24M |
| December 11, 2025 | 1,021.8 | 1,019.3 | 1,019.3 | 1,032.2 | 1,013.4 | 818,367 |
| December 10, 2025 | 1,024 | 1,018.4 | 1,018.4 | 1,035.9 | 1,015.8 | 1.19M |
| December 09, 2025 | 1,003.2 | 1,021.4 | 1,021.4 | 1,026.9 | 985.9 | 1.47M |
| December 08, 2025 | 1,026 | 1,004.1 | 1,004.1 | 1,032 | 996.1 | 1.38M |
| December 05, 2025 | 1,017.5 | 1,026.1 | 1,026.1 | 1,028.5 | 1,005.8 | 936,977 |
| December 04, 2025 | 1,016.5 | 1,013.5 | 1,013.5 | 1,021.3 | 1,001.6 | 971,872 |
| December 03, 2025 | 1,023.3 | 1,016.5 | 1,016.5 | 1,026.9 | 1,007.8 | 972,564 |
| December 02, 2025 | 1,028.2 | 1,020.2 | 1,020.2 | 1,036.9 | 1,015 | 1.47M |
| December 01, 2025 | 1,035 | 1,029.4 | 1,029.4 | 1,040.2 | 1,006.1 | 2M |
| November 28, 2025 | 1,007 | 1,031.35 | 1,031.35 | 1,032.75 | 1,006.5 | 2.49M |
| November 27, 2025 | 990 | 1,003.2 | 1,003.2 | 1,011.9 | 981.1 | 2.61M |