1,523.20
+20.5(+1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,499.1 | 1,523.2 | 1,523.2 | 1,532.9 | 1,494 | 546,911 |
| February 19, 2026 | 1,540 | 1,502.7 | 1,502.7 | 1,540 | 1,494.5 | 430,595 |
| February 18, 2026 | 1,546.3 | 1,541.3 | 1,541.3 | 1,557.4 | 1,526.9 | 232,153 |
| February 17, 2026 | 1,563.1 | 1,550.9 | 1,550.9 | 1,567.3 | 1,542.8 | 82,848 |
| February 16, 2026 | 1,544.8 | 1,564.1 | 1,564.1 | 1,568.4 | 1,536.9 | 217,846 |
| February 13, 2026 | 1,539 | 1,547.6 | 1,547.6 | 1,556.6 | 1,515.3 | 494,884 |
| February 12, 2026 | 1,578 | 1,566.6 | 1,566.6 | 1,578.9 | 1,555 | 196,753 |
| February 11, 2026 | 1,569 | 1,577.3 | 1,577.3 | 1,580.2 | 1,551.5 | 174,642 |
| February 10, 2026 | 1,570.4 | 1,568.9 | 1,568.9 | 1,582.8 | 1,552.5 | 252,220 |
| February 09, 2026 | 1,552 | 1,564.3 | 1,564.3 | 1,571.2 | 1,539.7 | 409,080 |
| February 06, 2026 | 1,544.7 | 1,532.6 | 1,532.6 | 1,552.1 | 1,505 | 899,966 |
| February 05, 2026 | 1,551 | 1,548.9 | 1,548.9 | 1,558.8 | 1,511.2 | 508,895 |
| February 04, 2026 | 1,528 | 1,545 | 1,545 | 1,549.9 | 1,505.6 | 425,682 |
| February 03, 2026 | 1,510 | 1,528 | 1,528 | 1,550.4 | 1,510 | 811,049 |
| February 02, 2026 | 1,450 | 1,474 | 1,474 | 1,480 | 1,429 | 1.04M |
| February 01, 2026 | 1,491 | 1,451.5 | 1,451.5 | 1,495.1 | 1,433.1 | 589,532 |
| January 30, 2026 | 1,496.9 | 1,490.9 | 1,490.9 | 1,496.9 | 1,475.6 | 661,202 |
| January 29, 2026 | 1,479.9 | 1,501.9 | 1,501.9 | 1,506 | 1,467.4 | 1.17M |
| January 28, 2026 | 1,468.7 | 1,483.2 | 1,483.2 | 1,500.1 | 1,454 | 494,533 |
| January 27, 2026 | 1,454.8 | 1,467.6 | 1,467.6 | 1,485 | 1,425.5 | 933,670 |
| January 23, 2026 | 1,481 | 1,453.9 | 1,453.9 | 1,484.6 | 1,442 | 1.12M |
| January 22, 2026 | 1,515.1 | 1,480.2 | 1,480.2 | 1,519.9 | 1,472 | 1.54M |
| January 21, 2026 | 1,528.3 | 1,502.6 | 1,502.6 | 1,547.4 | 1,493 | 1.47M |
| January 20, 2026 | 1,616 | 1,523.8 | 1,523.8 | 1,616 | 1,505.4 | 4.12M |
| January 19, 2026 | 1,660 | 1,654.9 | 1,654.9 | 1,670.8 | 1,631.2 | 443,470 |
| January 16, 2026 | 1,645 | 1,664.5 | 1,664.5 | 1,686.4 | 1,640.2 | 290,688 |
| January 14, 2026 | 1,654 | 1,648.4 | 1,648.4 | 1,666.9 | 1,637.5 | 212,916 |
| January 13, 2026 | 1,670 | 1,657.1 | 1,657.1 | 1,681.8 | 1,629.1 | 443,382 |
| January 12, 2026 | 1,686.9 | 1,657.6 | 1,657.6 | 1,690.8 | 1,638.1 | 464,576 |
| January 09, 2026 | 1,725.5 | 1,686.9 | 1,686.9 | 1,732.2 | 1,665.3 | 857,605 |
| January 08, 2026 | 1,710 | 1,722 | 1,722 | 1,746.9 | 1,707.9 | 564,767 |
| January 07, 2026 | 1,720 | 1,708.7 | 1,708.7 | 1,732.4 | 1,695.7 | 298,618 |
| January 06, 2026 | 1,740 | 1,726.3 | 1,726.3 | 1,752.2 | 1,715.2 | 166,995 |
| January 05, 2026 | 1,745 | 1,740 | 1,740 | 1,757.1 | 1,726.3 | 259,707 |
| January 02, 2026 | 1,699 | 1,730 | 1,730 | 1,736 | 1,680.3 | 404,480 |
| January 01, 2026 | 1,677 | 1,695.9 | 1,695.9 | 1,703 | 1,650 | 116,070 |
| December 31, 2025 | 1,640 | 1,670.6 | 1,670.6 | 1,675.7 | 1,640 | 162,453 |
| December 30, 2025 | 1,675 | 1,646.2 | 1,646.2 | 1,675 | 1,638.2 | 205,354 |
| December 29, 2025 | 1,688 | 1,670.5 | 1,670.5 | 1,696.6 | 1,664.2 | 258,029 |
| December 26, 2025 | 1,671 | 1,680.6 | 1,680.6 | 1,700 | 1,663.6 | 314,111 |
| December 24, 2025 | 1,668.9 | 1,672.4 | 1,672.4 | 1,692 | 1,659.1 | 325,657 |
| December 23, 2025 | 1,676.1 | 1,662.5 | 1,662.5 | 1,676.1 | 1,655.3 | 292,994 |
| December 22, 2025 | 1,680 | 1,662.8 | 1,662.8 | 1,692 | 1,658.1 | 391,439 |
| December 19, 2025 | 1,650.6 | 1,675.3 | 1,675.3 | 1,679 | 1,646.4 | 430,906 |
| December 18, 2025 | 1,615.9 | 1,658.2 | 1,658.2 | 1,671 | 1,597.8 | 516,762 |
| December 17, 2025 | 1,628 | 1,609.9 | 1,609.9 | 1,649.1 | 1,599.2 | 265,397 |
| December 16, 2025 | 1,655.3 | 1,626.8 | 1,626.8 | 1,658 | 1,620.1 | 179,405 |
| December 15, 2025 | 1,653.8 | 1,655.9 | 1,655.9 | 1,658.4 | 1,637.5 | 205,979 |
| December 12, 2025 | 1,640.1 | 1,659.8 | 1,659.8 | 1,677 | 1,640.1 | 374,478 |
| December 11, 2025 | 1,626.4 | 1,632.8 | 1,632.8 | 1,650 | 1,613.1 | 421,161 |
| December 10, 2025 | 1,639.6 | 1,626.4 | 1,626.4 | 1,656.3 | 1,616.1 | 583,561 |
| December 09, 2025 | 1,612.9 | 1,628 | 1,628 | 1,650 | 1,611 | 776,494 |
| December 08, 2025 | 1,660 | 1,610 | 1,610 | 1,671 | 1,595 | 542,133 |
| December 05, 2025 | 1,661 | 1,657.7 | 1,657.7 | 1,706 | 1,643.2 | 644,702 |
| December 04, 2025 | 1,633 | 1,663.7 | 1,663.7 | 1,675.5 | 1,630.6 | 221,666 |
| December 03, 2025 | 1,632.6 | 1,640.6 | 1,640.6 | 1,645.6 | 1,620 | 295,196 |
| December 02, 2025 | 1,618.9 | 1,632.6 | 1,632.6 | 1,640 | 1,616 | 576,258 |
| December 01, 2025 | 1,649 | 1,618.9 | 1,618.9 | 1,656.2 | 1,612 | 393,897 |
| November 28, 2025 | 1,665 | 1,647.2 | 1,647.2 | 1,666.8 | 1,641.6 | 225,087 |
| November 27, 2025 | 1,680 | 1,661.6 | 1,661.6 | 1,680 | 1,651.7 | 419,570 |