1,190.90
-20.3(-1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,212 | 1,190.9 | 1,190.9 | 1,212 | 1,185 | 1,041 |
| February 19, 2026 | 1,184.6 | 1,211.2 | 1,211.2 | 1,235 | 1,179.6 | 10,626 |
| February 18, 2026 | 1,180.8 | 1,190.6 | 1,190.6 | 1,292.8 | 1,165 | 36,088 |
| February 17, 2026 | 1,148 | 1,156.4 | 1,156.4 | 1,192.9 | 1,142.6 | 3,167 |
| February 16, 2026 | 1,178.6 | 1,125.4 | 1,125.4 | 1,183.1 | 1,120 | 3,018 |
| February 13, 2026 | 1,185 | 1,178.7 | 1,178.7 | 1,203.8 | 1,160.2 | 879 |
| February 12, 2026 | 1,198.3 | 1,195.7 | 1,195.7 | 1,201 | 1,176.2 | 1,335 |
| February 11, 2026 | 1,225 | 1,198.3 | 1,198.3 | 1,225 | 1,185 | 1,927 |
| February 10, 2026 | 1,220 | 1,213.7 | 1,213.7 | 1,226.9 | 1,208.8 | 2,676 |
| February 09, 2026 | 1,200 | 1,216.2 | 1,216.2 | 1,228.2 | 1,200 | 4,808 |
| February 06, 2026 | 1,178.3 | 1,192.2 | 1,192.2 | 1,204 | 1,159.9 | 2,881 |
| February 05, 2026 | 1,198.8 | 1,172.9 | 1,172.9 | 1,198.8 | 1,165 | 4,048 |
| February 04, 2026 | 1,147.7 | 1,189.3 | 1,189.3 | 1,233 | 1,147.7 | 71,924 |
| February 03, 2026 | 1,212 | 1,165 | 1,165 | 1,225.5 | 1,130.8 | 68,012 |
| February 02, 2026 | 1,106.3 | 1,099.6 | 1,099.6 | 1,122 | 1,065.9 | 2,160 |
| February 01, 2026 | 1,119.8 | 1,106.3 | 1,106.3 | 1,121.9 | 1,062 | 2,412 |
| January 30, 2026 | 1,129.6 | 1,101.1 | 1,101.1 | 1,129.6 | 1,088.8 | 3,370 |
| January 29, 2026 | 1,139 | 1,109.5 | 1,109.5 | 1,139.2 | 1,100 | 55,208 |
| January 28, 2026 | 1,060.9 | 1,133.3 | 1,133.3 | 1,166.9 | 1,060.9 | 81,576 |
| January 27, 2026 | 1,043.2 | 1,060.3 | 1,060.3 | 1,080 | 1,038.1 | 2,259 |
| January 23, 2026 | 1,070 | 1,053.3 | 1,053.3 | 1,090.1 | 1,044.5 | 4,444 |
| January 22, 2026 | 1,125.1 | 1,069.6 | 1,069.6 | 1,135 | 1,056.4 | 3,812 |
| January 21, 2026 | 1,102 | 1,101.7 | 1,101.7 | 1,173.8 | 1,081.5 | 11,291 |
| January 20, 2026 | 1,150 | 1,075.5 | 1,075.5 | 1,168 | 1,041 | 6,937 |
| January 19, 2026 | 1,080 | 1,105.7 | 1,105.7 | 1,138.2 | 1,055.6 | 4,598 |
| January 16, 2026 | 1,089.1 | 1,056 | 1,056 | 1,096.7 | 1,051.5 | 2,152 |
| January 14, 2026 | 1,119.5 | 1,085.2 | 1,085.2 | 1,119.5 | 1,082.1 | 3,672 |
| January 13, 2026 | 1,135 | 1,115 | 1,115 | 1,135 | 1,110.3 | 1,552 |
| January 12, 2026 | 1,077 | 1,108.8 | 1,108.8 | 1,115.6 | 1,077 | 1,697 |
| January 09, 2026 | 1,132.2 | 1,109.2 | 1,109.2 | 1,134.3 | 1,101 | 1,800 |
| January 08, 2026 | 1,176.5 | 1,128 | 1,128 | 1,180.8 | 1,118.4 | 3,734 |
| January 07, 2026 | 1,174.2 | 1,167.6 | 1,167.6 | 1,193 | 1,164 | 1,037 |
| January 06, 2026 | 1,200 | 1,183.5 | 1,183.5 | 1,200 | 1,160.3 | 1,448 |
| January 05, 2026 | 1,151 | 1,190 | 1,190 | 1,196 | 1,148.1 | 1,710 |
| January 02, 2026 | 1,199 | 1,169.6 | 1,169.6 | 1,199 | 1,163.3 | 2,177 |
| January 01, 2026 | 1,183.1 | 1,173 | 1,173 | 1,198.2 | 1,156 | 1,525 |
| December 31, 2025 | 1,120.1 | 1,201.1 | 1,201.1 | 1,288 | 1,120.1 | 20,926 |
| December 30, 2025 | 1,145.4 | 1,122.9 | 1,122.9 | 1,145.4 | 1,115.8 | 1,991 |
| December 29, 2025 | 1,160 | 1,142.1 | 1,142.1 | 1,180.7 | 1,127.4 | 5,415 |
| December 26, 2025 | 1,177 | 1,174.8 | 1,174.8 | 1,192.1 | 1,170 | 4,101 |
| December 24, 2025 | 1,185.3 | 1,184 | 1,176.3 | 1,187.4 | 1,170 | 1,941 |
| December 23, 2025 | 1,206.2 | 1,181.1 | 1,181.1 | 1,206.7 | 1,170.1 | 1,423 |
| December 22, 2025 | 1,150 | 1,182.5 | 1,182.5 | 1,205.7 | 1,150 | 2,981 |
| December 19, 2025 | 1,132.6 | 1,145.2 | 1,145.2 | 1,180 | 1,121.9 | 1,060 |
| December 18, 2025 | 1,126.3 | 1,138.8 | 1,138.8 | 1,150.2 | 1,118 | 3,457 |
| December 17, 2025 | 1,154.8 | 1,122.6 | 1,122.6 | 1,158.8 | 1,110 | 1,997 |
| December 16, 2025 | 1,190 | 1,157.1 | 1,157.1 | 1,200 | 1,146.2 | 3,886 |
| December 15, 2025 | 1,153.6 | 1,170.3 | 1,170.3 | 1,182 | 1,136.7 | 2,276 |
| December 12, 2025 | 1,138.3 | 1,153.6 | 1,153.6 | 1,169.3 | 1,126.5 | 2,987 |
| December 11, 2025 | 1,143.4 | 1,133.3 | 1,133.3 | 1,143.4 | 1,114.2 | 2,748 |
| December 10, 2025 | 1,155.3 | 1,131 | 1,131 | 1,169.5 | 1,126.4 | 2,424 |
| December 09, 2025 | 1,109 | 1,163.1 | 1,163.1 | 1,173.2 | 1,089.7 | 5,605 |
| December 08, 2025 | 1,168.6 | 1,124.8 | 1,124.8 | 1,171.4 | 1,107.1 | 6,184 |
| December 05, 2025 | 1,215 | 1,168.6 | 1,168.6 | 1,215.1 | 1,165.1 | 2,394 |
| December 04, 2025 | 1,187.6 | 1,207.1 | 1,207.1 | 1,215.6 | 1,180.5 | 2,926 |
| December 03, 2025 | 1,213.5 | 1,170.5 | 1,170.5 | 1,213.5 | 1,165.1 | 6,726 |
| December 02, 2025 | 1,235.6 | 1,207.9 | 1,207.9 | 1,240 | 1,200 | 2,347 |
| December 01, 2025 | 1,241.5 | 1,237.3 | 1,237.3 | 1,262.8 | 1,220.2 | 4,973 |
| November 28, 2025 | 1,226.8 | 1,254 | 1,254 | 1,259 | 1,226.8 | 1,291 |
| November 27, 2025 | 1,265.4 | 1,250 | 1,250 | 1,265.4 | 1,229.9 | 3,603 |