1,036.00
-19.8(-1.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,061.2 | 1,036 | 1,036 | 1,062.6 | 1,030.7 | 31,092 |
| February 19, 2026 | 1,078.5 | 1,055.8 | 1,055.8 | 1,078.5 | 1,052.8 | 24,180 |
| February 18, 2026 | 1,077 | 1,069.2 | 1,069.2 | 1,081.9 | 1,059.6 | 30,341 |
| February 17, 2026 | 1,070 | 1,071.4 | 1,071.4 | 1,078 | 1,060 | 14,682 |
| February 16, 2026 | 1,070 | 1,071.4 | 1,071.4 | 1,077 | 1,051.6 | 19,456 |
| February 13, 2026 | 1,043.9 | 1,070 | 1,070 | 1,077 | 1,030.3 | 205,273 |
| February 12, 2026 | 1,047.8 | 1,043.9 | 1,043.9 | 1,048.5 | 1,031.7 | 32,473 |
| February 11, 2026 | 1,071.3 | 1,047.8 | 1,047.8 | 1,078.7 | 1,040.9 | 35,421 |
| February 10, 2026 | 1,051.4 | 1,071.3 | 1,071.3 | 1,076 | 1,036.5 | 64,635 |
| February 09, 2026 | 1,045.5 | 1,050.9 | 1,050.9 | 1,074.4 | 1,040.2 | 63,881 |
| February 06, 2026 | 1,037.9 | 1,035.7 | 1,035.7 | 1,046 | 1,030.1 | 85,232 |
| February 05, 2026 | 1,033 | 1,035.4 | 1,035.4 | 1,059.9 | 1,028.8 | 89,669 |
| February 04, 2026 | 1,032.3 | 1,028.5 | 1,028.5 | 1,037.4 | 1,021.7 | 50,401 |
| February 03, 2026 | 1,055 | 1,032.3 | 1,032.3 | 1,063.7 | 1,020.2 | 72,974 |
| February 02, 2026 | 1,025.1 | 1,023.9 | 1,023.9 | 1,052.4 | 1,010.2 | 77,943 |
| February 01, 2026 | 1,041.6 | 1,031.1 | 1,031.1 | 1,050 | 1,021.1 | 21,897 |
| January 30, 2026 | 1,028 | 1,050.5 | 1,050.5 | 1,063.7 | 1,014 | 160,359 |
| January 29, 2026 | 1,050 | 1,024.8 | 1,024.8 | 1,067.9 | 1,015 | 300,211 |
| January 28, 2026 | 1,089 | 1,026.4 | 1,026.4 | 1,170.3 | 1,006.2 | 2.39M |
| January 27, 2026 | 1,032 | 1,062.1 | 1,062.1 | 1,079.8 | 1,019 | 62,752 |
| January 23, 2026 | 1,030 | 1,021.3 | 1,021.3 | 1,037.7 | 1,016.6 | 22,962 |
| January 22, 2026 | 1,051.8 | 1,031.1 | 1,031.1 | 1,083.5 | 1,026.5 | 23,343 |
| January 21, 2026 | 1,011.5 | 1,051.8 | 1,051.8 | 1,065.8 | 997.9 | 48,488 |
| January 20, 2026 | 1,057.8 | 1,014.1 | 1,014.1 | 1,058.1 | 1,005 | 55,552 |
| January 19, 2026 | 1,065.1 | 1,052.3 | 1,052.3 | 1,065.1 | 1,024 | 41,999 |
| January 16, 2026 | 1,090.6 | 1,066.9 | 1,066.9 | 1,098.8 | 1,055 | 73,776 |
| January 14, 2026 | 1,088 | 1,101.6 | 1,101.6 | 1,116 | 1,080.2 | 20,996 |
| January 13, 2026 | 1,091 | 1,088 | 1,088 | 1,108.9 | 1,082 | 22,197 |
| January 12, 2026 | 1,108.8 | 1,096.1 | 1,096.1 | 1,125 | 1,077.4 | 37,631 |
| January 09, 2026 | 1,120 | 1,107.4 | 1,107.4 | 1,134.7 | 1,101 | 18,313 |
| January 08, 2026 | 1,150.1 | 1,128.9 | 1,128.9 | 1,166.2 | 1,124.1 | 24,121 |
| January 07, 2026 | 1,171 | 1,156.1 | 1,156.1 | 1,210 | 1,150.1 | 20,134 |
| January 06, 2026 | 1,191 | 1,171.9 | 1,171.9 | 1,191 | 1,163.5 | 22,713 |
| January 05, 2026 | 1,180.1 | 1,194.3 | 1,194.3 | 1,210 | 1,174 | 52,228 |
| January 02, 2026 | 1,193 | 1,180.1 | 1,180.1 | 1,210.8 | 1,174.3 | 29,709 |
| January 01, 2026 | 1,200.2 | 1,202.3 | 1,202.3 | 1,216.4 | 1,187.2 | 91,154 |
| December 31, 2025 | 1,180.2 | 1,207.1 | 1,207.1 | 1,222 | 1,161.2 | 40,708 |
| December 30, 2025 | 1,150 | 1,182.2 | 1,182.2 | 1,188.8 | 1,133.8 | 25,814 |
| December 29, 2025 | 1,137 | 1,151.1 | 1,151.1 | 1,157.9 | 1,137 | 16,742 |
| December 26, 2025 | 1,162.1 | 1,145.4 | 1,145.4 | 1,179.5 | 1,125.6 | 29,599 |
| December 24, 2025 | 1,174.8 | 1,169.2 | 1,169.2 | 1,178.5 | 1,162.1 | 16,006 |
| December 23, 2025 | 1,161.9 | 1,171.4 | 1,171.4 | 1,185 | 1,147 | 34,079 |
| December 22, 2025 | 1,161.4 | 1,158.2 | 1,158.2 | 1,164.3 | 1,144.1 | 17,952 |
| December 19, 2025 | 1,128.8 | 1,147.2 | 1,147.2 | 1,157.2 | 1,111.6 | 46,049 |
| December 18, 2025 | 1,107 | 1,123.2 | 1,123.2 | 1,131 | 1,084 | 62,201 |
| December 17, 2025 | 1,120 | 1,104 | 1,104 | 1,157 | 1,094 | 57,761 |
| December 16, 2025 | 1,126.8 | 1,126.8 | 1,126.8 | 1,153 | 1,115 | 61,111 |
| December 15, 2025 | 1,170.4 | 1,134.3 | 1,134.3 | 1,170.4 | 1,131.7 | 25,323 |
| December 12, 2025 | 1,155.2 | 1,165.2 | 1,165.2 | 1,178.9 | 1,155.2 | 75,309 |
| December 11, 2025 | 1,160.7 | 1,165.8 | 1,165.8 | 1,224.5 | 1,140.1 | 242,817 |
| December 10, 2025 | 1,085 | 1,186.8 | 1,186.8 | 1,214.6 | 1,085 | 887,170 |
| December 09, 2025 | 1,090 | 1,085.4 | 1,085.4 | 1,110 | 1,082.2 | 26,913 |
| December 08, 2025 | 1,078.5 | 1,100.5 | 1,100.5 | 1,113.3 | 1,078.5 | 160,703 |
| December 05, 2025 | 1,090.2 | 1,088.5 | 1,088.5 | 1,099 | 1,075 | 106,040 |
| December 04, 2025 | 1,091.5 | 1,085.8 | 1,085.8 | 1,105.3 | 1,081 | 33,223 |
| December 03, 2025 | 1,120 | 1,101.5 | 1,101.5 | 1,131.2 | 1,095.5 | 19,816 |
| December 02, 2025 | 1,169 | 1,125.3 | 1,125.3 | 1,174.9 | 1,122 | 33,531 |
| December 01, 2025 | 1,170.6 | 1,169 | 1,169 | 1,185.4 | 1,157.7 | 56,090 |
| November 28, 2025 | 1,168 | 1,170.6 | 1,170.6 | 1,175 | 1,153.7 | 31,087 |
| November 27, 2025 | 1,174.9 | 1,166.1 | 1,166.1 | 1,180 | 1,159.1 | 19,623 |