1,142.70
+6.3(+0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,145 | 1,142.7 | 1,142.7 | 1,145 | 1,119.8 | 27,023 |
| February 19, 2026 | 1,177.6 | 1,136.4 | 1,136.4 | 1,177.6 | 1,126.6 | 55,830 |
| February 18, 2026 | 1,182.3 | 1,177.6 | 1,177.6 | 1,190.2 | 1,171 | 19,149 |
| February 17, 2026 | 1,170.4 | 1,175.3 | 1,175.3 | 1,195.8 | 1,169.6 | 66,169 |
| February 16, 2026 | 1,165 | 1,176.4 | 1,176.4 | 1,198 | 1,161.1 | 31,325 |
| February 13, 2026 | 1,197.3 | 1,187 | 1,187 | 1,202 | 1,180 | 29,126 |
| February 12, 2026 | 1,219.6 | 1,214.8 | 1,214.8 | 1,245 | 1,186.1 | 63,552 |
| February 11, 2026 | 1,233.9 | 1,215.4 | 1,215.4 | 1,233.9 | 1,204.3 | 26,953 |
| February 10, 2026 | 1,194.5 | 1,221.7 | 1,221.7 | 1,234 | 1,170.5 | 79,733 |
| February 09, 2026 | 1,135 | 1,184.9 | 1,184.9 | 1,195 | 1,133.2 | 108,138 |
| February 06, 2026 | 1,130.1 | 1,136.5 | 1,136.5 | 1,143 | 1,119.2 | 25,190 |
| February 05, 2026 | 1,172.4 | 1,130.1 | 1,130.1 | 1,172.4 | 1,118.3 | 66,180 |
| February 04, 2026 | 1,156.1 | 1,172.4 | 1,172.4 | 1,178.2 | 1,142.3 | 40,343 |
| February 03, 2026 | 1,165 | 1,164.8 | 1,164.8 | 1,174.8 | 1,141.8 | 45,429 |
| February 02, 2026 | 1,093 | 1,137.8 | 1,137.8 | 1,145 | 1,093 | 52,920 |
| February 01, 2026 | 1,139.6 | 1,121.2 | 1,121.2 | 1,160 | 1,102 | 24,369 |
| January 30, 2026 | 1,090 | 1,139.6 | 1,139.6 | 1,145.4 | 1,090 | 49,041 |
| January 29, 2026 | 1,098.9 | 1,097.7 | 1,097.7 | 1,107.1 | 1,075 | 68,328 |
| January 28, 2026 | 1,099.3 | 1,098.2 | 1,098.2 | 1,118.4 | 1,080.1 | 66,924 |
| January 27, 2026 | 1,152.2 | 1,108.5 | 1,108.5 | 1,152.2 | 1,105.3 | 54,020 |
| January 23, 2026 | 1,167.3 | 1,144.2 | 1,144.2 | 1,200.1 | 1,135.1 | 42,677 |
| January 22, 2026 | 1,134.1 | 1,180 | 1,180 | 1,187 | 1,134.1 | 67,930 |
| January 21, 2026 | 1,124.9 | 1,130.8 | 1,130.8 | 1,144.8 | 1,105.2 | 57,708 |
| January 20, 2026 | 1,150.4 | 1,120.3 | 1,120.3 | 1,167.5 | 1,113.8 | 87,797 |
| January 19, 2026 | 1,157 | 1,145.6 | 1,145.6 | 1,171.8 | 1,139.5 | 34,073 |
| January 16, 2026 | 1,160 | 1,182.6 | 1,182.6 | 1,191 | 1,160 | 42,183 |
| January 14, 2026 | 1,152.7 | 1,163.4 | 1,163.4 | 1,168 | 1,152.5 | 19,118 |
| January 13, 2026 | 1,156.8 | 1,163.1 | 1,163.1 | 1,174 | 1,147.8 | 32,611 |
| January 12, 2026 | 1,166.3 | 1,158.2 | 1,158.2 | 1,169.2 | 1,136.4 | 35,780 |
| January 09, 2026 | 1,188.4 | 1,169.8 | 1,169.8 | 1,194.1 | 1,164.7 | 57,219 |
| January 08, 2026 | 1,240 | 1,198.2 | 1,198.2 | 1,244 | 1,177.7 | 59,189 |
| January 07, 2026 | 1,233.7 | 1,244.4 | 1,244.4 | 1,255.1 | 1,233.7 | 28,510 |
| January 06, 2026 | 1,250.2 | 1,242.8 | 1,242.8 | 1,257 | 1,229.1 | 27,574 |
| January 05, 2026 | 1,232.1 | 1,253.3 | 1,253.3 | 1,259 | 1,230.1 | 35,357 |
| January 02, 2026 | 1,215.4 | 1,245.9 | 1,245.9 | 1,253.3 | 1,215.4 | 25,491 |
| January 01, 2026 | 1,224.2 | 1,225 | 1,225 | 1,230 | 1,218 | 19,361 |
| December 31, 2025 | 1,204.6 | 1,225.1 | 1,225.1 | 1,235.5 | 1,186.3 | 37,554 |
| December 30, 2025 | 1,206.3 | 1,198.3 | 1,198.3 | 1,211.4 | 1,194.4 | 29,074 |
| December 29, 2025 | 1,212 | 1,205.1 | 1,205.1 | 1,242 | 1,202 | 50,786 |
| December 26, 2025 | 1,237.4 | 1,223 | 1,223 | 1,242.2 | 1,219.5 | 18,585 |
| December 24, 2025 | 1,256.7 | 1,236.2 | 1,236.2 | 1,258 | 1,229.6 | 25,365 |
| December 23, 2025 | 1,257 | 1,260.1 | 1,260.1 | 1,270 | 1,243.7 | 40,081 |
| December 22, 2025 | 1,254 | 1,257.1 | 1,257.1 | 1,267.5 | 1,240 | 38,630 |
| December 19, 2025 | 1,225.7 | 1,246.2 | 1,246.2 | 1,271 | 1,210 | 30,639 |
| December 18, 2025 | 1,220.3 | 1,219.3 | 1,219.3 | 1,228 | 1,205 | 14,240 |
| December 17, 2025 | 1,243.7 | 1,221.8 | 1,221.8 | 1,244.4 | 1,212 | 22,246 |
| December 16, 2025 | 1,257 | 1,242.5 | 1,242.5 | 1,257.1 | 1,233.1 | 22,076 |
| December 15, 2025 | 1,240.6 | 1,253.4 | 1,253.4 | 1,258.8 | 1,231.1 | 39,377 |
| December 12, 2025 | 1,235 | 1,243.7 | 1,243.7 | 1,249.6 | 1,233.1 | 25,803 |
| December 11, 2025 | 1,224.6 | 1,230.8 | 1,230.8 | 1,249 | 1,215.5 | 23,474 |
| December 10, 2025 | 1,235 | 1,222.7 | 1,222.7 | 1,256.9 | 1,218.6 | 32,821 |
| December 09, 2025 | 1,201 | 1,225.9 | 1,225.9 | 1,232.5 | 1,182 | 42,251 |
| December 08, 2025 | 1,229.9 | 1,207 | 1,207 | 1,235.3 | 1,196.2 | 56,841 |
| December 05, 2025 | 1,241.1 | 1,225.3 | 1,225.3 | 1,243.8 | 1,220 | 26,339 |
| December 04, 2025 | 1,249 | 1,241.2 | 1,241.2 | 1,252.3 | 1,231 | 31,475 |
| December 03, 2025 | 1,225.9 | 1,238.9 | 1,238.9 | 1,249.9 | 1,225.9 | 36,591 |
| December 02, 2025 | 1,260.3 | 1,237.1 | 1,237.1 | 1,267.5 | 1,234 | 39,132 |
| December 01, 2025 | 1,290.2 | 1,259 | 1,259 | 1,293 | 1,249.1 | 51,851 |
| November 28, 2025 | 1,274.2 | 1,284 | 1,284 | 1,318 | 1,265.5 | 22,233 |
| November 27, 2025 | 1,290 | 1,274.2 | 1,274.2 | 1,292.9 | 1,267.2 | 17,990 |