1,153.30
+7.7(+0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,145.6 | 1,153.3 | 1,153.3 | 1,161.9 | 1,145.6 | 1.29M |
| February 19, 2026 | 1,200 | 1,145.6 | 1,145.6 | 1,200.7 | 1,138 | 3.41M |
| February 18, 2026 | 1,173.9 | 1,199.6 | 1,199.6 | 1,202 | 1,168.6 | 3.39M |
| February 17, 2026 | 1,120 | 1,169.3 | 1,169.3 | 1,174.9 | 1,110.6 | 4.62M |
| February 16, 2026 | 1,120.5 | 1,123.1 | 1,123.1 | 1,126.9 | 1,101.8 | 2.61M |
| February 13, 2026 | 1,140 | 1,126.3 | 1,126.3 | 1,140.4 | 1,099.3 | 6.32M |
| February 12, 2026 | 1,163.9 | 1,148.7 | 1,148.7 | 1,163.9 | 1,138 | 1.57M |
| February 11, 2026 | 1,161 | 1,160 | 1,160 | 1,168 | 1,149.2 | 2.62M |
| February 10, 2026 | 1,179.9 | 1,161.3 | 1,161.3 | 1,184.1 | 1,147 | 4.29M |
| February 09, 2026 | 1,186.8 | 1,179.9 | 1,179.9 | 1,194.1 | 1,173.1 | 2.43M |
| February 06, 2026 | 1,210 | 1,187.4 | 1,187.4 | 1,211.9 | 1,170.4 | 2.4M |
| February 05, 2026 | 1,205.6 | 1,211.7 | 1,211.7 | 1,219.3 | 1,194.2 | 1.58M |
| February 04, 2026 | 1,195 | 1,206.5 | 1,206.5 | 1,215 | 1,175.3 | 2.02M |
| February 03, 2026 | 1,220 | 1,198.1 | 1,198.1 | 1,250 | 1,187.5 | 4.13M |
| February 02, 2026 | 1,174 | 1,171.4 | 1,171.4 | 1,185 | 1,147.7 | 2.48M |
| February 01, 2026 | 1,137.5 | 1,158.8 | 1,158.8 | 1,243.8 | 1,023.8 | 9.46M |
| January 30, 2026 | 1,164.9 | 1,137.5 | 1,137.5 | 1,164.9 | 1,112.2 | 7.38M |
| January 29, 2026 | 1,178.9 | 1,168.1 | 1,168.1 | 1,188.4 | 1,156.5 | 3.73M |
| January 28, 2026 | 1,155 | 1,177 | 1,177 | 1,179.4 | 1,150.2 | 3.64M |
| January 27, 2026 | 1,150 | 1,144.8 | 1,144.8 | 1,160 | 1,118.1 | 5.28M |
| January 23, 2026 | 1,261.9 | 1,138.8 | 1,138.8 | 1,303.8 | 1,130 | 19.36M |
| January 22, 2026 | 1,246.5 | 1,260.5 | 1,260.5 | 1,266.9 | 1,242.3 | 2.42M |
| January 21, 2026 | 1,294 | 1,235.9 | 1,235.9 | 1,301.7 | 1,221.7 | 6.69M |
| January 20, 2026 | 1,332.5 | 1,296.8 | 1,296.8 | 1,335.9 | 1,288.7 | 1.72M |
| January 19, 2026 | 1,336.1 | 1,331.4 | 1,331.4 | 1,347 | 1,308.9 | 1.8M |
| January 16, 2026 | 1,313.3 | 1,342.5 | 1,342.5 | 1,353.8 | 1,312.4 | 2.47M |
| January 14, 2026 | 1,285 | 1,313.3 | 1,313.3 | 1,322.4 | 1,281 | 2.37M |
| January 13, 2026 | 1,278.9 | 1,281.6 | 1,281.6 | 1,298.5 | 1,268 | 2.85M |
| January 12, 2026 | 1,291.1 | 1,267.5 | 1,267.5 | 1,302.4 | 1,248 | 3.42M |
| January 09, 2026 | 1,296 | 1,288.6 | 1,288.6 | 1,319 | 1,282.1 | 1.93M |
| January 08, 2026 | 1,318.2 | 1,301.8 | 1,301.8 | 1,333.5 | 1,293.3 | 2.9M |
| January 07, 2026 | 1,331.9 | 1,318.8 | 1,318.8 | 1,339 | 1,311.7 | 1.56M |
| January 06, 2026 | 1,335.9 | 1,332.1 | 1,332.1 | 1,339.2 | 1,317.3 | 1.26M |
| January 05, 2026 | 1,340.6 | 1,340.1 | 1,340.1 | 1,357.2 | 1,332 | 1.69M |
| January 02, 2026 | 1,292 | 1,340.6 | 1,340.6 | 1,342.9 | 1,290 | 2.21M |
| January 01, 2026 | 1,298.9 | 1,291.7 | 1,291.7 | 1,305.4 | 1,288.3 | 1.07M |
| December 31, 2025 | 1,302 | 1,298.9 | 1,298.9 | 1,314.8 | 1,294.3 | 1.21M |
| December 30, 2025 | 1,306 | 1,294.6 | 1,294.6 | 1,309 | 1,292 | 2.72M |
| December 29, 2025 | 1,316 | 1,309 | 1,309 | 1,327.3 | 1,305.6 | 1.38M |
| December 26, 2025 | 1,321 | 1,315.3 | 1,315.3 | 1,335.5 | 1,310.4 | 1.09M |
| December 24, 2025 | 1,340 | 1,322.5 | 1,324.7 | 1,350.8 | 1,322.3 | 1.3M |
| December 23, 2025 | 1,331 | 1,340.3 | 1,340.3 | 1,350 | 1,323 | 1.65M |
| December 22, 2025 | 1,341 | 1,328.9 | 1,328.9 | 1,351 | 1,325 | 1.68M |
| December 19, 2025 | 1,287.5 | 1,336 | 1,336 | 1,345 | 1,285 | 7.31M |
| December 18, 2025 | 1,275.9 | 1,286.1 | 1,286.1 | 1,297.9 | 1,256 | 2.3M |
| December 17, 2025 | 1,282 | 1,268.6 | 1,268.6 | 1,293.9 | 1,260 | 1.54M |
| December 16, 2025 | 1,303.1 | 1,281.4 | 1,281.4 | 1,306.3 | 1,275 | 2.63M |
| December 15, 2025 | 1,301 | 1,310.1 | 1,310.1 | 1,315 | 1,294 | 1.48M |
| December 12, 2025 | 1,281.9 | 1,304.7 | 1,304.7 | 1,314 | 1,278 | 2.06M |
| December 11, 2025 | 1,263 | 1,280.5 | 1,280.5 | 1,289.8 | 1,253.1 | 2.3M |
| December 10, 2025 | 1,316.7 | 1,268.3 | 1,268.3 | 1,318.1 | 1,265 | 3.67M |
| December 09, 2025 | 1,314.8 | 1,316.7 | 1,316.7 | 1,321.5 | 1,288.6 | 2.74M |
| December 08, 2025 | 1,337 | 1,321 | 1,321 | 1,348.5 | 1,303.1 | 2.09M |
| December 05, 2025 | 1,328.6 | 1,344.6 | 1,344.6 | 1,351.7 | 1,326.9 | 2M |
| December 04, 2025 | 1,338.9 | 1,328.6 | 1,328.6 | 1,348 | 1,320 | 1.45M |
| December 03, 2025 | 1,364.2 | 1,338.9 | 1,338.9 | 1,368 | 1,319.5 | 2.84M |
| December 02, 2025 | 1,366.7 | 1,364.2 | 1,364.2 | 1,381.8 | 1,360.5 | 3.83M |
| December 01, 2025 | 1,335 | 1,367.8 | 1,367.8 | 1,371 | 1,322 | 6.15M |
| November 28, 2025 | 1,308.1 | 1,320.6 | 1,320.6 | 1,338.8 | 1,308.1 | 6.95M |
| November 27, 2025 | 1,305 | 1,293.1 | 1,293.1 | 1,309.1 | 1,283 | 3.8M |