1,143.00
+15.6(+1.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,122 | 1,143 | 1,143 | 1,148 | 1,122 | 416,137 |
| February 19, 2026 | 1,223.6 | 1,127.4 | 1,127.4 | 1,223.6 | 1,125 | 1.51M |
| February 18, 2026 | 1,176 | 1,211.4 | 1,211.4 | 1,227.7 | 1,170 | 352,554 |
| February 17, 2026 | 1,187.9 | 1,175.7 | 1,175.7 | 1,205.9 | 1,169.1 | 346,740 |
| February 16, 2026 | 1,180.1 | 1,188 | 1,188 | 1,190 | 1,173 | 164,066 |
| February 13, 2026 | 1,220.1 | 1,190.4 | 1,190.4 | 1,220.1 | 1,181.1 | 316,311 |
| February 12, 2026 | 1,220 | 1,225.6 | 1,225.6 | 1,249 | 1,208.1 | 257,813 |
| February 11, 2026 | 1,252 | 1,222.6 | 1,222.6 | 1,252 | 1,215.1 | 1.49M |
| February 10, 2026 | 1,261 | 1,249.7 | 1,249.7 | 1,269.9 | 1,242.5 | 287,764 |
| February 09, 2026 | 1,270.9 | 1,258.2 | 1,258.2 | 1,284.9 | 1,252.2 | 277,312 |
| February 06, 2026 | 1,260 | 1,261.3 | 1,261.3 | 1,265 | 1,222.9 | 301,931 |
| February 05, 2026 | 1,286 | 1,266.1 | 1,266.1 | 1,288.6 | 1,255.2 | 403,423 |
| February 04, 2026 | 1,255 | 1,285.5 | 1,285.5 | 1,328 | 1,255 | 5.24M |
| February 03, 2026 | 1,150 | 1,168.7 | 1,168.7 | 1,181.7 | 1,125 | 417,633 |
| February 02, 2026 | 1,073 | 1,098.2 | 1,098.2 | 1,107 | 1,042.9 | 291,738 |
| February 01, 2026 | 1,100 | 1,073.6 | 1,073.6 | 1,118.2 | 1,050 | 270,875 |
| January 30, 2026 | 1,134.8 | 1,103.8 | 1,103.8 | 1,134.8 | 1,084 | 373,811 |
| January 29, 2026 | 1,150 | 1,133.4 | 1,133.4 | 1,163 | 1,124.5 | 398,169 |
| January 28, 2026 | 1,100.7 | 1,142 | 1,142 | 1,147.9 | 1,096.2 | 560,080 |
| January 27, 2026 | 1,121.2 | 1,100.7 | 1,100.7 | 1,130.5 | 1,096.9 | 645,916 |
| January 23, 2026 | 1,157.9 | 1,115.5 | 1,115.5 | 1,158 | 1,111 | 277,168 |
| January 22, 2026 | 1,153.1 | 1,152.1 | 1,152.1 | 1,177.8 | 1,145.7 | 222,522 |
| January 21, 2026 | 1,165.5 | 1,142.2 | 1,142.2 | 1,174.1 | 1,125 | 464,686 |
| January 20, 2026 | 1,204.5 | 1,166.8 | 1,166.8 | 1,207.7 | 1,155 | 497,222 |
| January 19, 2026 | 1,218 | 1,205.9 | 1,205.9 | 1,226.6 | 1,200 | 127,813 |
| January 16, 2026 | 1,243.9 | 1,229 | 1,229 | 1,245.4 | 1,221.1 | 239,318 |
| January 14, 2026 | 1,231 | 1,238.7 | 1,238.7 | 1,247.6 | 1,226 | 246,033 |
| January 13, 2026 | 1,260.5 | 1,235.7 | 1,235.7 | 1,273.5 | 1,232 | 231,353 |
| January 12, 2026 | 1,265 | 1,252.1 | 1,252.1 | 1,270.1 | 1,224.8 | 317,515 |
| January 09, 2026 | 1,286.7 | 1,265.2 | 1,265.2 | 1,295.3 | 1,261 | 185,361 |
| January 08, 2026 | 1,337 | 1,286.8 | 1,286.8 | 1,340.7 | 1,273.6 | 312,867 |
| January 07, 2026 | 1,316 | 1,337.6 | 1,337.6 | 1,348.5 | 1,310 | 219,178 |
| January 06, 2026 | 1,335 | 1,318.5 | 1,318.5 | 1,339.8 | 1,315 | 206,196 |
| January 05, 2026 | 1,351.9 | 1,336.2 | 1,336.2 | 1,351.9 | 1,331 | 225,432 |
| January 02, 2026 | 1,358 | 1,348.8 | 1,348.8 | 1,374 | 1,345 | 360,426 |
| January 01, 2026 | 1,322.5 | 1,352.4 | 1,352.4 | 1,369.8 | 1,315.4 | 600,993 |
| December 31, 2025 | 1,308 | 1,321.3 | 1,321.3 | 1,338 | 1,303.8 | 562,155 |
| December 30, 2025 | 1,386.5 | 1,294.3 | 1,294.3 | 1,390 | 1,275.5 | 2.26M |
| December 29, 2025 | 1,369.9 | 1,387.4 | 1,387.4 | 1,395 | 1,366 | 368,834 |
| December 26, 2025 | 1,374.4 | 1,369.8 | 1,369.8 | 1,384 | 1,359.8 | 180,806 |
| December 24, 2025 | 1,391.4 | 1,375.2 | 1,375.2 | 1,395 | 1,370.2 | 255,619 |
| December 23, 2025 | 1,356.9 | 1,389.2 | 1,389.2 | 1,392 | 1,345 | 664,617 |
| December 22, 2025 | 1,303.1 | 1,352.5 | 1,352.5 | 1,361 | 1,301.9 | 773,144 |
| December 19, 2025 | 1,315.1 | 1,300.9 | 1,300.9 | 1,328 | 1,290.1 | 566,658 |
| December 18, 2025 | 1,309.9 | 1,309.9 | 1,309.9 | 1,330 | 1,293.1 | 2.58M |
| December 17, 2025 | 1,317.6 | 1,305.4 | 1,305.4 | 1,319 | 1,280.2 | 435,543 |
| December 16, 2025 | 1,283.1 | 1,309.5 | 1,309.5 | 1,330 | 1,280.1 | 3.58M |
| December 15, 2025 | 1,282.1 | 1,288 | 1,288 | 1,295.2 | 1,271.1 | 169,227 |
| December 12, 2025 | 1,292.9 | 1,288.3 | 1,288.3 | 1,298.1 | 1,270.2 | 203,664 |
| December 11, 2025 | 1,290.1 | 1,280.2 | 1,280.2 | 1,290.1 | 1,253.8 | 355,108 |
| December 10, 2025 | 1,240.8 | 1,282 | 1,282 | 1,288.7 | 1,230 | 451,882 |
| December 09, 2025 | 1,215 | 1,240 | 1,240 | 1,252.9 | 1,185.7 | 363,935 |
| December 08, 2025 | 1,221.2 | 1,219.5 | 1,219.5 | 1,254 | 1,205 | 326,438 |
| December 05, 2025 | 1,198.7 | 1,220.3 | 1,220.3 | 1,223.9 | 1,186.7 | 181,641 |
| December 04, 2025 | 1,204.2 | 1,195.8 | 1,195.8 | 1,211 | 1,190 | 136,933 |
| December 03, 2025 | 1,213.2 | 1,204.2 | 1,204.2 | 1,217.8 | 1,199 | 129,547 |
| December 02, 2025 | 1,213.1 | 1,210.8 | 1,210.8 | 1,224 | 1,202.9 | 136,026 |
| December 01, 2025 | 1,226.2 | 1,219.7 | 1,219.7 | 1,247 | 1,213.9 | 194,447 |
| November 28, 2025 | 1,235 | 1,220.4 | 1,220.4 | 1,235.6 | 1,203.1 | 188,904 |
| November 27, 2025 | 1,249.1 | 1,228.9 | 1,228.9 | 1,277 | 1,219.4 | 373,722 |