1,401.90
-16.6(-1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,426.1 | 1,401.9 | 1,401.9 | 1,429.9 | 1,396.1 | 4,040 |
| February 19, 2026 | 1,435.6 | 1,418.5 | 1,418.5 | 1,456.6 | 1,410.1 | 1,437 |
| February 18, 2026 | 1,447.5 | 1,458.5 | 1,458.5 | 1,475 | 1,423.5 | 4,479 |
| February 17, 2026 | 1,428.9 | 1,435.5 | 1,435.5 | 1,445.8 | 1,408.2 | 1,636 |
| February 16, 2026 | 1,446.5 | 1,420.1 | 1,420.1 | 1,449.8 | 1,410 | 7,488 |
| February 13, 2026 | 1,475 | 1,429.4 | 1,429.4 | 1,475 | 1,423.5 | 6,050 |
| February 12, 2026 | 1,494 | 1,462.4 | 1,462.4 | 1,494 | 1,452 | 6,783 |
| February 11, 2026 | 1,510 | 1,477 | 1,477 | 1,523.7 | 1,472 | 3,466 |
| February 10, 2026 | 1,460 | 1,505.7 | 1,505.7 | 1,570.4 | 1,453.6 | 34,344 |
| February 09, 2026 | 1,460 | 1,461.4 | 1,461.4 | 1,469.9 | 1,440.2 | 6,947 |
| February 06, 2026 | 1,482.9 | 1,464.8 | 1,464.8 | 1,545 | 1,432.5 | 25,122 |
| February 05, 2026 | 1,430 | 1,475.3 | 1,475.3 | 1,532.1 | 1,411.7 | 42,915 |
| February 04, 2026 | 1,421.5 | 1,424.7 | 1,424.7 | 1,474 | 1,405.2 | 6,907 |
| February 03, 2026 | 1,424.7 | 1,410.2 | 1,410.2 | 1,424.9 | 1,390 | 11,141 |
| February 02, 2026 | 1,374.7 | 1,383.5 | 1,383.5 | 1,399.5 | 1,374.7 | 680 |
| February 01, 2026 | 1,380 | 1,374.7 | 1,374.7 | 1,398 | 1,363 | 858 |
| January 30, 2026 | 1,395 | 1,390.9 | 1,390.9 | 1,405 | 1,376.5 | 6,455 |
| January 29, 2026 | 1,390 | 1,392.1 | 1,392.1 | 1,399 | 1,390 | 842 |
| January 28, 2026 | 1,385 | 1,390.9 | 1,390.9 | 1,396.5 | 1,385 | 1,638 |
| January 27, 2026 | 1,394.1 | 1,380.1 | 1,380.1 | 1,394.1 | 1,380 | 2,827 |
| January 23, 2026 | 1,383.4 | 1,386.8 | 1,386.8 | 1,395.9 | 1,365.4 | 5,731 |
| January 22, 2026 | 1,363 | 1,383.4 | 1,383.4 | 1,387.9 | 1,363 | 786 |
| January 21, 2026 | 1,379 | 1,355.9 | 1,355.9 | 1,388.7 | 1,350 | 1,976 |
| January 20, 2026 | 1,405.9 | 1,381.5 | 1,381.5 | 1,405.9 | 1,362 | 6,171 |
| January 19, 2026 | 1,409.1 | 1,398.5 | 1,398.5 | 1,409.1 | 1,392 | 1,896 |
| January 16, 2026 | 1,411.5 | 1,401.7 | 1,401.7 | 1,426.8 | 1,390.4 | 18,250 |
| January 14, 2026 | 1,378.8 | 1,403.2 | 1,403.2 | 1,406 | 1,378.8 | 1,630 |
| January 13, 2026 | 1,405 | 1,376.5 | 1,376.5 | 1,419.8 | 1,363 | 1,208 |
| January 12, 2026 | 1,375.1 | 1,397.6 | 1,397.6 | 1,400 | 1,362 | 2,780 |
| January 09, 2026 | 1,400 | 1,379.3 | 1,379.3 | 1,410 | 1,374 | 3,233 |
| January 08, 2026 | 1,405.9 | 1,395.1 | 1,395.1 | 1,408.3 | 1,395 | 2,803 |
| January 07, 2026 | 1,402.3 | 1,398.5 | 1,398.5 | 1,419.3 | 1,396.5 | 1,798 |
| January 06, 2026 | 1,420 | 1,402.3 | 1,402.3 | 1,426 | 1,395 | 2,907 |
| January 05, 2026 | 1,406.4 | 1,415 | 1,415 | 1,420.5 | 1,406.4 | 2,951 |
| January 02, 2026 | 1,405 | 1,406.4 | 1,406.4 | 1,424.8 | 1,386.3 | 5,548 |
| January 01, 2026 | 1,366.7 | 1,399 | 1,399 | 1,414.9 | 1,366.7 | 5,092 |
| December 31, 2025 | 1,375 | 1,379.2 | 1,379.2 | 1,410 | 1,371.2 | 4,937 |
| December 30, 2025 | 1,370.6 | 1,373 | 1,373 | 1,401.7 | 1,361.3 | 1,858 |
| December 29, 2025 | 1,386.1 | 1,370.6 | 1,370.6 | 1,392.5 | 1,366 | 1,786 |
| December 26, 2025 | 1,407.2 | 1,386.1 | 1,386.1 | 1,407.2 | 1,377 | 5,344 |
| December 24, 2025 | 1,403.3 | 1,399.8 | 1,399.8 | 1,454.9 | 1,386.1 | 10,028 |
| December 23, 2025 | 1,408.3 | 1,396 | 1,396 | 1,425 | 1,390 | 2,748 |
| December 22, 2025 | 1,415.4 | 1,400.9 | 1,400.9 | 1,415.4 | 1,395 | 1,662 |
| December 19, 2025 | 1,409.4 | 1,408 | 1,408 | 1,418.9 | 1,395.8 | 2,388 |
| December 18, 2025 | 1,363.9 | 1,403 | 1,403 | 1,429.8 | 1,363.9 | 3,929 |
| December 17, 2025 | 1,400.5 | 1,373.8 | 1,373.8 | 1,410.2 | 1,368.1 | 1,789 |
| December 16, 2025 | 1,425 | 1,402.8 | 1,402.8 | 1,425 | 1,399.2 | 1,243 |
| December 15, 2025 | 1,419 | 1,418.6 | 1,418.6 | 1,425.9 | 1,405.2 | 1,522 |
| December 12, 2025 | 1,427.9 | 1,419.4 | 1,419.4 | 1,427.9 | 1,410.6 | 2,127 |
| December 11, 2025 | 1,401.6 | 1,420.4 | 1,420.4 | 1,425 | 1,391.3 | 2,120 |
| December 10, 2025 | 1,400 | 1,394.3 | 1,394.3 | 1,415 | 1,378.8 | 4,760 |
| December 09, 2025 | 1,355.1 | 1,378.2 | 1,378.2 | 1,391.9 | 1,330.7 | 1,887 |
| December 08, 2025 | 1,388 | 1,361.9 | 1,361.9 | 1,401.3 | 1,341 | 4,283 |
| December 05, 2025 | 1,393 | 1,379.1 | 1,379.1 | 1,410 | 1,371.1 | 2,976 |
| December 04, 2025 | 1,399.3 | 1,383.8 | 1,383.8 | 1,413.7 | 1,380 | 2,090 |
| December 03, 2025 | 1,412.9 | 1,392.1 | 1,392.1 | 1,414 | 1,381 | 3,937 |
| December 02, 2025 | 1,415 | 1,405.5 | 1,405.5 | 1,415 | 1,400 | 1,537 |
| December 01, 2025 | 1,421 | 1,408.6 | 1,408.6 | 1,425 | 1,405 | 1,588 |
| November 28, 2025 | 1,414.1 | 1,411.8 | 1,411.8 | 1,419.9 | 1,402.4 | 3,402 |
| November 27, 2025 | 1,412 | 1,406.7 | 1,406.7 | 1,415.3 | 1,402 | 4,186 |