1,074.80
-19.6(-1.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,094.4 | 1,074.8 | 1,074.8 | 1,098.8 | 1,065 | 1.77M |
| February 19, 2026 | 1,119.3 | 1,094.4 | 1,092 | 1,128.5 | 1,090 | 1.36M |
| February 18, 2026 | 1,135 | 1,119.3 | 1,116.85 | 1,135 | 1,096.3 | 2.11M |
| February 17, 2026 | 1,124.2 | 1,129.7 | 1,127.23 | 1,143 | 1,115.5 | 999,481 |
| February 16, 2026 | 1,122 | 1,125.2 | 1,122.74 | 1,151.9 | 1,116.6 | 1.11M |
| February 13, 2026 | 1,138.8 | 1,141.1 | 1,141.1 | 1,179.9 | 1,104.2 | 3.64M |
| February 12, 2026 | 1,161 | 1,149.3 | 1,149.3 | 1,161.5 | 1,128.7 | 1.78M |
| February 11, 2026 | 1,204.5 | 1,171.7 | 1,171.7 | 1,204.5 | 1,167 | 1.46M |
| February 10, 2026 | 1,181.2 | 1,194.3 | 1,194.3 | 1,204.8 | 1,170.6 | 1.98M |
| February 09, 2026 | 1,139.8 | 1,177.3 | 1,177.3 | 1,184.4 | 1,131 | 1.39M |
| February 06, 2026 | 1,166 | 1,130.4 | 1,130.4 | 1,169.9 | 1,118.6 | 4.1M |
| February 05, 2026 | 1,188 | 1,166 | 1,166 | 1,190 | 1,151.6 | 1.43M |
| February 04, 2026 | 1,231.1 | 1,188 | 1,188 | 1,231.1 | 1,162 | 4.19M |
| February 03, 2026 | 1,265 | 1,250.7 | 1,250.7 | 1,305.6 | 1,246.7 | 2.09M |
| February 02, 2026 | 1,250 | 1,237.3 | 1,237.3 | 1,257.8 | 1,211 | 2.43M |
| February 01, 2026 | 1,240 | 1,254.7 | 1,254.7 | 1,276.7 | 1,231.9 | 492,153 |
| January 30, 2026 | 1,255.7 | 1,249.4 | 1,249.4 | 1,258.8 | 1,242.2 | 2.69M |
| January 29, 2026 | 1,299.9 | 1,268.3 | 1,268.3 | 1,301.8 | 1,261 | 1.63M |
| January 28, 2026 | 1,280 | 1,299.9 | 1,299.9 | 1,305.2 | 1,265 | 1.27M |
| January 27, 2026 | 1,300.9 | 1,279 | 1,279 | 1,313.9 | 1,260.4 | 1.84M |
| January 23, 2026 | 1,325.2 | 1,300.9 | 1,300.9 | 1,330.7 | 1,296.6 | 458,021 |
| January 22, 2026 | 1,360 | 1,319.5 | 1,319.5 | 1,388 | 1,295.7 | 1.29M |
| January 21, 2026 | 1,290 | 1,332.9 | 1,332.9 | 1,342.2 | 1,268.9 | 2.02M |
| January 20, 2026 | 1,311.1 | 1,304.6 | 1,304.6 | 1,324.2 | 1,299.3 | 965,514 |
| January 19, 2026 | 1,320.5 | 1,317.4 | 1,317.4 | 1,324.9 | 1,305.4 | 590,870 |
| January 16, 2026 | 1,306.9 | 1,329.1 | 1,329.1 | 1,332.4 | 1,304 | 768,411 |
| January 14, 2026 | 1,321 | 1,305.8 | 1,305.8 | 1,332.4 | 1,302.1 | 1.12M |
| January 13, 2026 | 1,318.6 | 1,332.4 | 1,332.4 | 1,335 | 1,305.7 | 680,921 |
| January 12, 2026 | 1,321.1 | 1,312.9 | 1,312.9 | 1,327.6 | 1,297.9 | 562,362 |
| January 09, 2026 | 1,337.4 | 1,320.3 | 1,320.3 | 1,343.7 | 1,314 | 420,577 |
| January 08, 2026 | 1,366 | 1,337.4 | 1,337.4 | 1,368 | 1,333 | 1.07M |
| January 07, 2026 | 1,340.1 | 1,359.4 | 1,359.4 | 1,388.7 | 1,339 | 2.48M |
| January 06, 2026 | 1,347 | 1,335.8 | 1,335.8 | 1,357 | 1,325.8 | 701,865 |
| January 05, 2026 | 1,370 | 1,343.2 | 1,343.2 | 1,370.9 | 1,333.7 | 664,125 |
| January 02, 2026 | 1,345 | 1,367.7 | 1,367.7 | 1,373.5 | 1,335.4 | 323,120 |
| January 01, 2026 | 1,340.6 | 1,340.9 | 1,340.9 | 1,348 | 1,329.1 | 249,766 |
| December 31, 2025 | 1,336.5 | 1,333.6 | 1,333.6 | 1,347.3 | 1,331.3 | 808,522 |
| December 30, 2025 | 1,359.1 | 1,335 | 1,335 | 1,359.1 | 1,330 | 443,272 |
| December 29, 2025 | 1,365.8 | 1,359.5 | 1,359.5 | 1,377.5 | 1,350 | 327,448 |
| December 26, 2025 | 1,364.5 | 1,365.8 | 1,365.8 | 1,374 | 1,359.5 | 371,678 |
| December 24, 2025 | 1,365.6 | 1,366.8 | 1,366.8 | 1,389 | 1,362 | 560,451 |
| December 23, 2025 | 1,348.8 | 1,365.6 | 1,365.6 | 1,369.3 | 1,333.6 | 484,906 |
| December 22, 2025 | 1,345.2 | 1,345.6 | 1,345.6 | 1,359.4 | 1,340 | 388,453 |
| December 19, 2025 | 1,333.9 | 1,340.8 | 1,340.8 | 1,345.1 | 1,322.6 | 1.06M |
| December 18, 2025 | 1,338.2 | 1,333.7 | 1,333.7 | 1,347.9 | 1,325.4 | 429,243 |
| December 17, 2025 | 1,340 | 1,338.2 | 1,338.2 | 1,366 | 1,335 | 336,431 |
| December 16, 2025 | 1,352.5 | 1,346.9 | 1,346.9 | 1,365.2 | 1,342 | 673,471 |
| December 15, 2025 | 1,362.6 | 1,361.6 | 1,361.6 | 1,371.7 | 1,345.3 | 932,411 |
| December 12, 2025 | 1,343.7 | 1,377.7 | 1,377.7 | 1,379.9 | 1,343.5 | 594,310 |
| December 11, 2025 | 1,340 | 1,343.5 | 1,343.5 | 1,356.9 | 1,326 | 986,140 |
| December 10, 2025 | 1,365.5 | 1,342.8 | 1,342.8 | 1,379 | 1,337.5 | 550,667 |
| December 09, 2025 | 1,351.6 | 1,376.3 | 1,376.3 | 1,379.8 | 1,344.3 | 836,641 |
| December 08, 2025 | 1,386.7 | 1,372.1 | 1,372.1 | 1,391 | 1,361.6 | 668,220 |
| December 05, 2025 | 1,396.9 | 1,388.7 | 1,388.7 | 1,398.8 | 1,382.2 | 437,945 |
| December 04, 2025 | 1,371.4 | 1,396.2 | 1,396.2 | 1,401 | 1,371.3 | 1.39M |
| December 03, 2025 | 1,374 | 1,377.2 | 1,377.2 | 1,389.8 | 1,361.5 | 628,684 |
| December 02, 2025 | 1,375 | 1,386.6 | 1,386.6 | 1,402.8 | 1,354.2 | 2.14M |
| December 01, 2025 | 1,326.4 | 1,365.1 | 1,365.1 | 1,369 | 1,326.4 | 939,714 |
| November 28, 2025 | 1,339.4 | 1,330.2 | 1,330.2 | 1,339.4 | 1,320.1 | 655,757 |
| November 27, 2025 | 1,347 | 1,339.4 | 1,339.4 | 1,348 | 1,315.6 | 977,844 |