1,111.80
-6.6(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,127.9 | 1,111.8 | 1,111.8 | 1,131.2 | 1,104 | 150,416 |
| February 19, 2026 | 1,168.6 | 1,118.4 | 1,118.4 | 1,176.2 | 1,111 | 458,589 |
| February 18, 2026 | 1,195 | 1,162.4 | 1,162.4 | 1,258 | 1,146.9 | 1.47M |
| February 17, 2026 | 1,145 | 1,154.5 | 1,154.5 | 1,169.4 | 1,142 | 168,049 |
| February 16, 2026 | 1,210.1 | 1,152.7 | 1,152.7 | 1,223.7 | 1,149.2 | 244,620 |
| February 13, 2026 | 1,280 | 1,234.2 | 1,234.2 | 1,280 | 1,220.1 | 98,663 |
| February 12, 2026 | 1,286.2 | 1,285.4 | 1,285.4 | 1,293 | 1,242.4 | 155,451 |
| February 11, 2026 | 1,290 | 1,275.4 | 1,275.4 | 1,298.2 | 1,270 | 72,138 |
| February 10, 2026 | 1,290 | 1,298.4 | 1,298.4 | 1,337 | 1,278.3 | 125,944 |
| February 09, 2026 | 1,265.4 | 1,283 | 1,283 | 1,290 | 1,265 | 43,555 |
| February 06, 2026 | 1,261.1 | 1,258.8 | 1,258.8 | 1,270.8 | 1,239 | 40,034 |
| February 05, 2026 | 1,285 | 1,264.2 | 1,264.2 | 1,287.6 | 1,258 | 42,705 |
| February 04, 2026 | 1,293.3 | 1,286 | 1,286 | 1,328.7 | 1,257.4 | 101,510 |
| February 03, 2026 | 1,283.9 | 1,293.3 | 1,293.3 | 1,314.3 | 1,265 | 54,218 |
| February 02, 2026 | 1,270 | 1,241.5 | 1,241.5 | 1,281.5 | 1,229.6 | 173,878 |
| February 01, 2026 | 1,323 | 1,276.1 | 1,276.1 | 1,352 | 1,265 | 52,464 |
| January 30, 2026 | 1,294.6 | 1,320.9 | 1,320.9 | 1,332 | 1,280.1 | 49,405 |
| January 29, 2026 | 1,323 | 1,306.5 | 1,306.5 | 1,341 | 1,278 | 54,938 |
| January 28, 2026 | 1,300.5 | 1,317.9 | 1,317.9 | 1,345 | 1,278 | 60,643 |
| January 27, 2026 | 1,309 | 1,294.1 | 1,294.1 | 1,312 | 1,271.1 | 60,954 |
| January 23, 2026 | 1,351 | 1,305.5 | 1,305.5 | 1,358.9 | 1,293.3 | 172,278 |
| January 22, 2026 | 1,320.1 | 1,346 | 1,346 | 1,361.8 | 1,315.1 | 47,888 |
| January 21, 2026 | 1,367.3 | 1,326.3 | 1,326.3 | 1,367.4 | 1,303 | 243,899 |
| January 20, 2026 | 1,427 | 1,367.3 | 1,367.3 | 1,427 | 1,363 | 69,617 |
| January 19, 2026 | 1,464 | 1,427 | 1,427 | 1,470.9 | 1,419 | 54,395 |
| January 16, 2026 | 1,534.4 | 1,473.7 | 1,473.7 | 1,534.8 | 1,464.4 | 105,354 |
| January 14, 2026 | 1,558.7 | 1,526.4 | 1,526.4 | 1,565.2 | 1,521.3 | 49,435 |
| January 13, 2026 | 1,558.1 | 1,562.8 | 1,562.8 | 1,568 | 1,550 | 185,647 |
| January 12, 2026 | 1,610.1 | 1,549.9 | 1,549.9 | 1,610.1 | 1,543.6 | 365,246 |
| January 09, 2026 | 1,635.1 | 1,600.3 | 1,600.3 | 1,636.7 | 1,578 | 157,457 |
| January 08, 2026 | 1,695 | 1,641.5 | 1,641.5 | 1,695 | 1,629.1 | 58,391 |
| January 07, 2026 | 1,686.3 | 1,697.4 | 1,697.4 | 1,705 | 1,681.8 | 30,605 |
| January 06, 2026 | 1,720.2 | 1,693.5 | 1,693.5 | 1,720.2 | 1,690 | 40,314 |
| January 05, 2026 | 1,710.2 | 1,718.9 | 1,718.9 | 1,734 | 1,692.2 | 78,336 |
| January 02, 2026 | 1,719.8 | 1,701.8 | 1,701.8 | 1,721.9 | 1,688.8 | 62,212 |
| January 01, 2026 | 1,715.2 | 1,730.7 | 1,730.7 | 1,740 | 1,705 | 60,919 |
| December 31, 2025 | 1,687 | 1,727.2 | 1,727.2 | 1,735 | 1,682.9 | 50,210 |
| December 30, 2025 | 1,714.1 | 1,693.4 | 1,693.4 | 1,752.5 | 1,668.6 | 263,587 |
| December 29, 2025 | 1,678.2 | 1,714 | 1,714 | 1,734.1 | 1,635.5 | 151,391 |
| December 26, 2025 | 1,692 | 1,678.2 | 1,678.2 | 1,711.7 | 1,673 | 21,515 |
| December 24, 2025 | 1,717.1 | 1,700.9 | 1,700.9 | 1,737.6 | 1,691.2 | 22,907 |
| December 23, 2025 | 1,723.9 | 1,730.7 | 1,730.7 | 1,739 | 1,695 | 32,480 |
| December 22, 2025 | 1,660 | 1,716.3 | 1,716.3 | 1,723 | 1,652.1 | 55,412 |
| December 19, 2025 | 1,664 | 1,667.3 | 1,667.3 | 1,688.4 | 1,638 | 54,761 |
| December 18, 2025 | 1,630.7 | 1,661.4 | 1,661.4 | 1,674.5 | 1,617 | 47,633 |
| December 17, 2025 | 1,632 | 1,630.7 | 1,630.7 | 1,646.5 | 1,625 | 19,493 |
| December 16, 2025 | 1,646.8 | 1,642.6 | 1,642.6 | 1,669.8 | 1,628.9 | 30,888 |
| December 15, 2025 | 1,645 | 1,658.4 | 1,658.4 | 1,691.9 | 1,637.1 | 64,018 |
| December 12, 2025 | 1,630 | 1,645.3 | 1,645.3 | 1,652.3 | 1,617.1 | 48,306 |
| December 11, 2025 | 1,616.5 | 1,623.8 | 1,623.8 | 1,638.9 | 1,614.6 | 24,946 |
| December 10, 2025 | 1,649.9 | 1,625.8 | 1,625.8 | 1,650 | 1,608 | 56,229 |
| December 09, 2025 | 1,630 | 1,642.2 | 1,642.2 | 1,660.5 | 1,605 | 61,505 |
| December 08, 2025 | 1,672.4 | 1,638.1 | 1,638.1 | 1,672.4 | 1,633.4 | 26,951 |
| December 05, 2025 | 1,684.7 | 1,672.4 | 1,672.4 | 1,687.6 | 1,659 | 25,584 |
| December 04, 2025 | 1,704 | 1,679.1 | 1,679.1 | 1,705.5 | 1,670.1 | 47,512 |
| December 03, 2025 | 1,736 | 1,717.2 | 1,717.2 | 1,736.4 | 1,700.2 | 38,516 |
| December 02, 2025 | 1,674.9 | 1,734.8 | 1,734.8 | 1,810 | 1,650 | 374,293 |
| December 01, 2025 | 1,690 | 1,674.3 | 1,674.3 | 1,690 | 1,657.1 | 19,109 |
| November 28, 2025 | 1,652 | 1,675.7 | 1,675.7 | 1,691.2 | 1,648 | 38,913 |
| November 27, 2025 | 1,675.2 | 1,659.6 | 1,659.6 | 1,684.9 | 1,651.2 | 23,967 |