1,851.60
-12.6(-0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,863.9 | 1,851.6 | 1,851.6 | 1,887.5 | 1,837.7 | 37,471 |
| February 19, 2026 | 1,969 | 1,864.2 | 1,864.2 | 1,985 | 1,815 | 60,973 |
| February 18, 2026 | 2,007.8 | 1,948.7 | 1,948.7 | 2,012 | 1,930 | 45,985 |
| February 17, 2026 | 1,913 | 1,992.1 | 1,992.1 | 2,007.8 | 1,907.6 | 56,329 |
| February 16, 2026 | 1,932 | 1,922.6 | 1,922.6 | 1,953.1 | 1,910 | 33,132 |
| February 13, 2026 | 2,007.8 | 1,918.4 | 1,918.4 | 2,007.8 | 1,905.1 | 56,775 |
| February 12, 2026 | 2,030 | 2,007.8 | 2,007.8 | 2,048 | 1,970.1 | 121,135 |
| February 11, 2026 | 1,849 | 2,004.9 | 2,004.9 | 2,026 | 1,845.1 | 367,563 |
| February 10, 2026 | 1,834.8 | 1,862.2 | 1,862.2 | 1,884.9 | 1,823.6 | 40,149 |
| February 09, 2026 | 1,861.5 | 1,829.4 | 1,829.4 | 1,873 | 1,753.8 | 86,151 |
| February 06, 2026 | 1,893.3 | 1,868.8 | 1,868.8 | 1,893.3 | 1,835 | 23,555 |
| February 05, 2026 | 1,838.5 | 1,874.4 | 1,874.4 | 1,901 | 1,818.1 | 28,514 |
| February 04, 2026 | 1,852.5 | 1,855.4 | 1,855.4 | 1,866 | 1,814.9 | 18,061 |
| February 03, 2026 | 1,770 | 1,846 | 1,846 | 1,953 | 1,764.8 | 104,734 |
| February 02, 2026 | 1,668.2 | 1,697.3 | 1,697.3 | 1,710 | 1,644.4 | 31,517 |
| February 01, 2026 | 1,696 | 1,674.7 | 1,674.7 | 1,727.5 | 1,650 | 8,910 |
| January 30, 2026 | 1,679.2 | 1,708.1 | 1,708.1 | 1,723 | 1,653 | 21,433 |
| January 29, 2026 | 1,680.5 | 1,679.2 | 1,679.2 | 1,697 | 1,650.5 | 21,628 |
| January 28, 2026 | 1,675 | 1,676.5 | 1,676.5 | 1,701.9 | 1,657.4 | 19,808 |
| January 27, 2026 | 1,695 | 1,671.8 | 1,671.8 | 1,698.5 | 1,620 | 88,639 |
| January 23, 2026 | 1,741.7 | 1,730 | 1,730 | 1,752.5 | 1,710.6 | 39,625 |
| January 22, 2026 | 1,644.9 | 1,744.3 | 1,744.3 | 1,768 | 1,644.9 | 99,363 |
| January 21, 2026 | 1,680.9 | 1,631 | 1,631 | 1,688.6 | 1,620 | 51,631 |
| January 20, 2026 | 1,784 | 1,680.9 | 1,680.9 | 1,788 | 1,665.1 | 90,588 |
| January 19, 2026 | 1,812.8 | 1,783.4 | 1,783.4 | 1,822.3 | 1,775.2 | 27,608 |
| January 16, 2026 | 1,874.7 | 1,812.8 | 1,812.8 | 1,891.7 | 1,802.8 | 32,207 |
| January 14, 2026 | 1,923.3 | 1,859.9 | 1,859.9 | 1,926.6 | 1,852.5 | 36,910 |
| January 13, 2026 | 1,910 | 1,928.1 | 1,928.1 | 1,950 | 1,880 | 78,750 |
| January 12, 2026 | 1,855 | 1,902.3 | 1,902.3 | 1,908 | 1,800.7 | 120,510 |
| January 09, 2026 | 1,831 | 1,863.4 | 1,863.4 | 1,900 | 1,790.1 | 172,975 |
| January 08, 2026 | 1,860 | 1,837 | 1,837 | 1,918.4 | 1,825 | 130,409 |
| January 07, 2026 | 1,825 | 1,851.8 | 1,851.8 | 1,874.8 | 1,812.6 | 119,675 |
| January 06, 2026 | 1,799.1 | 1,809 | 1,809 | 1,828 | 1,776 | 38,742 |
| January 05, 2026 | 1,779.3 | 1,795.9 | 1,795.9 | 1,810.2 | 1,773.6 | 39,140 |
| January 02, 2026 | 1,780 | 1,773.1 | 1,773.1 | 1,799.8 | 1,762.2 | 56,918 |
| January 01, 2026 | 1,798.9 | 1,789.1 | 1,789.1 | 1,801.2 | 1,780 | 25,098 |
| December 31, 2025 | 1,800 | 1,789.5 | 1,789.5 | 1,805.5 | 1,777.1 | 18,407 |
| December 30, 2025 | 1,788.9 | 1,796.3 | 1,796.3 | 1,818.8 | 1,771.8 | 31,400 |
| December 29, 2025 | 1,788.1 | 1,791.9 | 1,791.9 | 1,801.8 | 1,752.8 | 42,472 |
| December 26, 2025 | 1,848 | 1,788.1 | 1,788.1 | 1,848 | 1,776.5 | 46,416 |
| December 24, 2025 | 1,864.2 | 1,843.4 | 1,843.4 | 1,882 | 1,832.2 | 47,366 |
| December 23, 2025 | 1,853.6 | 1,871.6 | 1,871.6 | 1,895.4 | 1,843.5 | 33,737 |
| December 22, 2025 | 1,847.2 | 1,851.7 | 1,851.7 | 1,877 | 1,837 | 23,037 |
| December 19, 2025 | 1,804 | 1,847.2 | 1,847.2 | 1,882.1 | 1,801.3 | 86,872 |
| December 18, 2025 | 1,854.7 | 1,804.3 | 1,804.3 | 1,876.5 | 1,775.8 | 53,650 |
| December 17, 2025 | 1,869 | 1,851.4 | 1,851.4 | 1,878 | 1,842.3 | 35,314 |
| December 16, 2025 | 1,950 | 1,863.1 | 1,863.1 | 1,958.7 | 1,858.3 | 64,350 |
| December 15, 2025 | 1,895 | 1,949.4 | 1,949.4 | 1,957 | 1,886.7 | 51,024 |
| December 12, 2025 | 1,911 | 1,894.4 | 1,894.4 | 1,939 | 1,885.1 | 28,700 |
| December 11, 2025 | 1,867.9 | 1,901 | 1,901 | 1,929.6 | 1,858.8 | 86,673 |
| December 10, 2025 | 1,903 | 1,868.1 | 1,868.1 | 1,911.5 | 1,841.2 | 34,822 |
| December 09, 2025 | 1,821.7 | 1,909.5 | 1,909.5 | 1,926 | 1,804 | 117,161 |
| December 08, 2025 | 1,871.5 | 1,835.6 | 1,835.6 | 1,900.9 | 1,830 | 88,113 |
| December 05, 2025 | 1,914.7 | 1,879.6 | 1,879.6 | 1,914.7 | 1,863.4 | 71,580 |
| December 04, 2025 | 1,908 | 1,904.7 | 1,904.7 | 1,935.9 | 1,895 | 45,876 |
| December 03, 2025 | 1,911.9 | 1,910.9 | 1,910.9 | 1,932 | 1,877.3 | 58,916 |
| December 02, 2025 | 1,901 | 1,911.9 | 1,911.9 | 1,949.7 | 1,896.1 | 91,674 |
| December 01, 2025 | 1,974.7 | 1,901 | 1,901 | 1,974.9 | 1,864.3 | 156,839 |
| November 28, 2025 | 1,851.6 | 1,961.5 | 1,961.5 | 1,970 | 1,851.6 | 278,475 |
| November 27, 2025 | 1,894.9 | 1,853.5 | 1,853.5 | 1,919.9 | 1,829.4 | 127,034 |