1,326.70
-18.6(-1.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,338.9 | 1,326.7 | 1,326.7 | 1,368.5 | 1,321.5 | 39,740 |
| February 19, 2026 | 1,319.9 | 1,345.3 | 1,345.3 | 1,366.9 | 1,313.1 | 43,877 |
| February 18, 2026 | 1,304.1 | 1,321.6 | 1,321.6 | 1,337.8 | 1,292.6 | 48,407 |
| February 17, 2026 | 1,285.5 | 1,304.1 | 1,304.1 | 1,319.4 | 1,276.3 | 34,456 |
| February 16, 2026 | 1,314 | 1,288.4 | 1,288.4 | 1,356.1 | 1,276.2 | 88,110 |
| February 13, 2026 | 1,284.5 | 1,286.4 | 1,286.4 | 1,316.3 | 1,258 | 22,337 |
| February 12, 2026 | 1,275 | 1,301.2 | 1,301.2 | 1,328 | 1,255.1 | 56,147 |
| February 11, 2026 | 1,313.9 | 1,302.2 | 1,302.2 | 1,357.5 | 1,289.6 | 35,325 |
| February 10, 2026 | 1,323 | 1,314.6 | 1,314.6 | 1,345.7 | 1,302.6 | 27,331 |
| February 09, 2026 | 1,356 | 1,323 | 1,323 | 1,368 | 1,306.5 | 63,905 |
| February 06, 2026 | 1,375 | 1,353.5 | 1,353.5 | 1,377.9 | 1,341.1 | 21,311 |
| February 05, 2026 | 1,326.7 | 1,363.8 | 1,363.8 | 1,383.8 | 1,310.4 | 73,790 |
| February 04, 2026 | 1,344.5 | 1,322.7 | 1,322.7 | 1,350 | 1,310 | 52,540 |
| February 03, 2026 | 1,400 | 1,333.8 | 1,333.8 | 1,440 | 1,308.8 | 249,512 |
| February 02, 2026 | 1,243.5 | 1,270.8 | 1,270.8 | 1,291 | 1,180 | 47,148 |
| February 01, 2026 | 1,215 | 1,236.2 | 1,236.2 | 1,249 | 1,214 | 25,747 |
| January 30, 2026 | 1,199.8 | 1,216.5 | 1,216.5 | 1,226.1 | 1,170.5 | 52,943 |
| January 29, 2026 | 1,155 | 1,217 | 1,217 | 1,248.8 | 1,129 | 65,412 |
| January 28, 2026 | 1,113.5 | 1,162.2 | 1,162.2 | 1,172.1 | 1,102.6 | 34,686 |
| January 27, 2026 | 1,129 | 1,113.5 | 1,113.5 | 1,130 | 1,090.5 | 51,341 |
| January 23, 2026 | 1,200.1 | 1,131.7 | 1,131.7 | 1,200.1 | 1,122.2 | 59,756 |
| January 22, 2026 | 1,270 | 1,200.1 | 1,200.1 | 1,270 | 1,193.4 | 46,144 |
| January 21, 2026 | 1,187.4 | 1,240.8 | 1,240.8 | 1,259 | 1,187.4 | 101,241 |
| January 20, 2026 | 1,252 | 1,205.5 | 1,205.5 | 1,267.3 | 1,200 | 79,852 |
| January 19, 2026 | 1,308.6 | 1,265.4 | 1,265.4 | 1,320.6 | 1,260 | 104,698 |
| January 16, 2026 | 1,310.1 | 1,319.4 | 1,319.4 | 1,346.4 | 1,300 | 155,261 |
| January 14, 2026 | 1,270 | 1,315.9 | 1,315.9 | 1,337.7 | 1,265.5 | 201,183 |
| January 13, 2026 | 1,214 | 1,302.3 | 1,302.3 | 1,316.8 | 1,182.6 | 475,771 |
| January 12, 2026 | 1,122 | 1,222.4 | 1,222.4 | 1,260 | 1,122 | 339,689 |
| January 09, 2026 | 1,112 | 1,130.9 | 1,130.9 | 1,142 | 1,094.5 | 83,166 |
| January 08, 2026 | 1,134.6 | 1,120.4 | 1,120.4 | 1,138.3 | 1,107 | 61,259 |
| January 07, 2026 | 1,101 | 1,134.6 | 1,134.6 | 1,141 | 1,099.5 | 52,674 |
| January 06, 2026 | 1,153 | 1,110.1 | 1,110.1 | 1,158.4 | 1,097.1 | 66,465 |
| January 05, 2026 | 1,154.3 | 1,144.8 | 1,144.8 | 1,158.4 | 1,131.1 | 47,891 |
| January 02, 2026 | 1,182 | 1,154.3 | 1,154.3 | 1,182 | 1,150.2 | 52,175 |
| January 01, 2026 | 1,184.2 | 1,176 | 1,176 | 1,191.1 | 1,171.5 | 44,755 |
| December 31, 2025 | 1,174.2 | 1,184.2 | 1,184.2 | 1,199 | 1,169.9 | 328,067 |
| December 30, 2025 | 1,163.2 | 1,174.9 | 1,174.9 | 1,187 | 1,138 | 339,806 |
| December 29, 2025 | 1,138 | 1,163.2 | 1,163.2 | 1,174.5 | 1,138 | 137,874 |
| December 26, 2025 | 1,099 | 1,155.4 | 1,155.4 | 1,184.9 | 1,095 | 687,728 |
| December 24, 2025 | 1,092 | 1,097.1 | 1,097.1 | 1,107.2 | 1,087.5 | 50,768 |
| December 23, 2025 | 1,091.5 | 1,091 | 1,091 | 1,115 | 1,060 | 104,575 |
| December 22, 2025 | 1,091 | 1,091.5 | 1,091.5 | 1,096.4 | 1,079.5 | 56,448 |
| December 19, 2025 | 1,078.9 | 1,079.5 | 1,079.5 | 1,088.6 | 1,060.2 | 125,401 |
| December 18, 2025 | 1,100 | 1,075 | 1,075 | 1,100.1 | 1,062.4 | 114,453 |
| December 17, 2025 | 1,130 | 1,082.1 | 1,082.1 | 1,149.5 | 1,079 | 256,348 |
| December 16, 2025 | 1,081.6 | 1,136.1 | 1,136.1 | 1,142.4 | 1,056.8 | 667,939 |
| December 15, 2025 | 1,091 | 1,078.5 | 1,078.5 | 1,120 | 1,075.1 | 374,368 |
| December 12, 2025 | 1,100 | 1,089.7 | 1,089.7 | 1,145 | 1,082.2 | 1.7M |
| December 11, 2025 | 995.3 | 1,100.8 | 1,100.8 | 1,147 | 995.2 | 8.61M |
| December 10, 2025 | 981.8 | 987.4 | 987.4 | 1,065 | 966.7 | 538,821 |
| December 09, 2025 | 997.8 | 979.8 | 979.8 | 1,007.7 | 977.7 | 196,255 |
| December 08, 2025 | 1,054.7 | 1,006.1 | 1,006.1 | 1,055.2 | 1,002.6 | 62,818 |
| December 05, 2025 | 1,072 | 1,054.7 | 1,054.7 | 1,081.6 | 1,050.1 | 46,761 |
| December 04, 2025 | 1,091.3 | 1,072.2 | 1,072.2 | 1,096.8 | 1,062.3 | 52,304 |
| December 03, 2025 | 1,100.1 | 1,091.3 | 1,091.3 | 1,115.9 | 1,085.9 | 64,867 |
| December 02, 2025 | 1,132.4 | 1,100.1 | 1,100.1 | 1,136.1 | 1,098 | 98,665 |
| December 01, 2025 | 1,127.6 | 1,130.9 | 1,130.9 | 1,150.7 | 1,124.4 | 57,485 |
| November 28, 2025 | 1,169.9 | 1,125.3 | 1,125.3 | 1,175.8 | 1,122 | 79,657 |
| November 27, 2025 | 1,184 | 1,169.9 | 1,169.9 | 1,195.7 | 1,154.5 | 67,415 |