1,293.80
+15.3(+1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,278.5 | 1,294.8 | 1,294.8 | 1,301 | 1,276.4 | 598,124 |
| February 19, 2026 | 1,299.8 | 1,278.5 | 1,278.5 | 1,300 | 1,271.9 | 659,342 |
| February 18, 2026 | 1,286.6 | 1,300.9 | 1,300.9 | 1,303.4 | 1,278 | 446,022 |
| February 17, 2026 | 1,281 | 1,285.3 | 1,285.3 | 1,289.6 | 1,278 | 396,197 |
| February 16, 2026 | 1,276.7 | 1,289.8 | 1,289.8 | 1,295.5 | 1,274.2 | 456,222 |
| February 13, 2026 | 1,305 | 1,282.6 | 1,282.6 | 1,310.4 | 1,278 | 522,561 |
| February 12, 2026 | 1,312.1 | 1,305.5 | 1,305.5 | 1,312.1 | 1,295.1 | 534,672 |
| February 11, 2026 | 1,315 | 1,305.3 | 1,305.3 | 1,324.9 | 1,296.7 | 911,500 |
| February 10, 2026 | 1,296.9 | 1,308.6 | 1,308.6 | 1,310.3 | 1,296.5 | 936,331 |
| February 09, 2026 | 1,301 | 1,295.6 | 1,295.6 | 1,307 | 1,290.3 | 746,303 |
| February 06, 2026 | 1,291.1 | 1,303.3 | 1,303.3 | 1,305.2 | 1,278.7 | 835,688 |
| February 05, 2026 | 1,304.8 | 1,303.5 | 1,303.5 | 1,310.6 | 1,287 | 854,890 |
| February 04, 2026 | 1,313.6 | 1,303.2 | 1,303.2 | 1,328 | 1,295.1 | 875,757 |
| February 03, 2026 | 1,330 | 1,308 | 1,308 | 1,340.4 | 1,291.1 | 1.23M |
| February 02, 2026 | 1,297.5 | 1,308.3 | 1,308.3 | 1,311 | 1,273.9 | 1.25M |
| February 01, 2026 | 1,320 | 1,282.5 | 1,282.5 | 1,331.8 | 1,265 | 1.1M |
| January 30, 2026 | 1,286 | 1,332.4 | 1,332.4 | 1,339.6 | 1,283 | 5.29M |
| January 29, 2026 | 1,286.5 | 1,287.9 | 1,287.9 | 1,294.4 | 1,262.3 | 1.15M |
| January 28, 2026 | 1,297.2 | 1,292.4 | 1,292.4 | 1,306 | 1,273 | 940,426 |
| January 27, 2026 | 1,300 | 1,303.3 | 1,303.3 | 1,314 | 1,290.3 | 1.16M |
| January 23, 2026 | 1,310 | 1,293.8 | 1,293.8 | 1,311.9 | 1,290.3 | 744,221 |
| January 22, 2026 | 1,285.9 | 1,306 | 1,306 | 1,312 | 1,272.3 | 994,359 |
| January 21, 2026 | 1,298.9 | 1,283.2 | 1,283.2 | 1,311.7 | 1,271.3 | 1.05M |
| January 20, 2026 | 1,315 | 1,295.7 | 1,295.7 | 1,317.1 | 1,291.6 | 1.17M |
| January 19, 2026 | 1,306 | 1,315.6 | 1,315.6 | 1,320.3 | 1,305.5 | 867,603 |
| January 16, 2026 | 1,318.2 | 1,315.9 | 1,315.9 | 1,320.9 | 1,305.3 | 1.49M |
| January 14, 2026 | 1,321 | 1,307.1 | 1,307.1 | 1,328.2 | 1,302.2 | 904,110 |
| January 13, 2026 | 1,312.4 | 1,315.6 | 1,315.6 | 1,321.9 | 1,309 | 1.32M |
| January 12, 2026 | 1,293 | 1,312.4 | 1,312.4 | 1,318 | 1,291.6 | 1.03M |
| January 09, 2026 | 1,306.9 | 1,299.1 | 1,299.1 | 1,310.8 | 1,290.1 | 1.19M |
| January 08, 2026 | 1,309.1 | 1,306.9 | 1,306.9 | 1,315.1 | 1,299 | 555,834 |
| January 07, 2026 | 1,312.5 | 1,314.8 | 1,314.8 | 1,332.7 | 1,304.2 | 676,669 |
| January 06, 2026 | 1,319 | 1,319.9 | 1,319.9 | 1,323.5 | 1,298.4 | 866,146 |
| January 05, 2026 | 1,279 | 1,314.6 | 1,314.6 | 1,320 | 1,278.5 | 2.4M |
| January 02, 2026 | 1,292 | 1,279.7 | 1,279.7 | 1,299 | 1,277.6 | 736,473 |
| January 01, 2026 | 1,293 | 1,295 | 1,295 | 1,299 | 1,284 | 932,297 |
| December 31, 2025 | 1,274.2 | 1,288 | 1,288 | 1,294.3 | 1,270.4 | 738,630 |
| December 30, 2025 | 1,284 | 1,274.1 | 1,274.1 | 1,289 | 1,267.7 | 2.04M |
| December 29, 2025 | 1,275 | 1,280 | 1,280 | 1,286.5 | 1,270.8 | 888,206 |
| December 26, 2025 | 1,264 | 1,272.6 | 1,272.6 | 1,277 | 1,251.4 | 1.43M |
| December 24, 2025 | 1,251.1 | 1,259.7 | 1,259.7 | 1,264.1 | 1,247.9 | 599,156 |
| December 23, 2025 | 1,260 | 1,256.5 | 1,256.5 | 1,261.5 | 1,251.1 | 663,261 |
| December 22, 2025 | 1,246 | 1,257.2 | 1,257.2 | 1,259.9 | 1,240 | 880,387 |
| December 19, 2025 | 1,230.8 | 1,244.4 | 1,244.4 | 1,246.2 | 1,229.7 | 754,467 |
| December 18, 2025 | 1,234.7 | 1,233.5 | 1,233.5 | 1,243.9 | 1,227.5 | 707,745 |
| December 17, 2025 | 1,237 | 1,234.6 | 1,234.6 | 1,241.4 | 1,224.3 | 526,317 |
| December 16, 2025 | 1,236.5 | 1,240.6 | 1,240.6 | 1,264 | 1,234.4 | 1.09M |
| December 15, 2025 | 1,238 | 1,243.5 | 1,243.5 | 1,248 | 1,225.5 | 857,798 |
| December 12, 2025 | 1,219 | 1,238.3 | 1,238.3 | 1,240 | 1,215.4 | 841,703 |
| December 11, 2025 | 1,209.4 | 1,215 | 1,215 | 1,220.4 | 1,205.8 | 339,645 |
| December 10, 2025 | 1,215.8 | 1,209.3 | 1,209.3 | 1,221.8 | 1,205 | 514,865 |
| December 09, 2025 | 1,214.9 | 1,215.8 | 1,215.8 | 1,221.5 | 1,207.3 | 810,009 |
| December 08, 2025 | 1,246.9 | 1,214.8 | 1,214.8 | 1,248 | 1,212.8 | 1.54M |
| December 05, 2025 | 1,237.5 | 1,246.9 | 1,246.9 | 1,249 | 1,234.2 | 911,684 |
| December 04, 2025 | 1,241.9 | 1,242.4 | 1,242.4 | 1,245 | 1,233.2 | 664,681 |
| December 03, 2025 | 1,257 | 1,241.9 | 1,241.9 | 1,258 | 1,236.1 | 642,993 |
| December 02, 2025 | 1,251 | 1,258.9 | 1,258.9 | 1,261.8 | 1,251 | 911,554 |
| December 01, 2025 | 1,260.6 | 1,260.6 | 1,260.6 | 1,264 | 1,251.6 | 644,577 |
| November 28, 2025 | 1,266.3 | 1,261.1 | 1,261.1 | 1,269.7 | 1,258.2 | 626,849 |
| November 27, 2025 | 1,276 | 1,266.4 | 1,266.4 | 1,279.5 | 1,260.5 | 708,631 |