1,581.20
-4.9(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 16, 2026 | 1,593 | 1,581.2 | 1,581.2 | 1,619.5 | 1,544.1 | 111,534 |
| February 13, 2026 | 1,595 | 1,586.1 | 1,586.1 | 1,665.9 | 1,554 | 165,261 |
| February 12, 2026 | 1,515 | 1,589.9 | 1,589.9 | 1,615.1 | 1,515 | 222,761 |
| February 11, 2026 | 1,620 | 1,519.8 | 1,519.8 | 1,630 | 1,498.1 | 365,063 |
| February 10, 2026 | 1,776 | 1,614.3 | 1,614.3 | 1,798 | 1,603 | 302,783 |
| February 09, 2026 | 1,827.7 | 1,796.4 | 1,796.4 | 1,844.2 | 1,752.1 | 191,469 |
| February 06, 2026 | 1,859 | 1,834.8 | 1,834.8 | 1,861 | 1,812.1 | 56,012 |
| February 05, 2026 | 1,970 | 1,877.8 | 1,877.8 | 1,970.1 | 1,868 | 118,890 |
| February 04, 2026 | 1,794.7 | 1,917.4 | 1,917.4 | 1,926 | 1,782.4 | 506,287 |
| February 03, 2026 | 1,920.1 | 1,772.1 | 1,772.1 | 1,920.1 | 1,739.1 | 747,840 |
| February 02, 2026 | 1,603 | 1,600.1 | 1,600.1 | 1,611 | 1,552.1 | 44,348 |
| February 01, 2026 | 1,591.5 | 1,600.9 | 1,600.9 | 1,655.3 | 1,522.9 | 87,101 |
| January 30, 2026 | 1,470 | 1,557.5 | 1,557.5 | 1,578.9 | 1,460 | 137,230 |
| January 29, 2026 | 1,484.4 | 1,468.9 | 1,468.9 | 1,506.5 | 1,445.1 | 57,576 |
| January 28, 2026 | 1,373.5 | 1,477 | 1,477 | 1,485 | 1,373.5 | 141,151 |
| January 27, 2026 | 1,396.1 | 1,366.3 | 1,366.3 | 1,412 | 1,355 | 134,534 |
| January 23, 2026 | 1,435.5 | 1,389.6 | 1,389.6 | 1,435.6 | 1,370.1 | 30,111 |
| January 22, 2026 | 1,461.8 | 1,440.5 | 1,440.5 | 1,481.9 | 1,435 | 28,465 |
| January 21, 2026 | 1,385 | 1,447.4 | 1,447.4 | 1,453.1 | 1,376.3 | 94,866 |
| January 20, 2026 | 1,440.8 | 1,402.5 | 1,402.5 | 1,463.7 | 1,399 | 71,924 |
| January 19, 2026 | 1,450.1 | 1,451.1 | 1,451.1 | 1,461 | 1,425.5 | 48,140 |
| January 16, 2026 | 1,446 | 1,466 | 1,466 | 1,480.8 | 1,444.1 | 44,863 |
| January 14, 2026 | 1,483 | 1,455.4 | 1,455.4 | 1,495 | 1,445.1 | 47,293 |
| January 13, 2026 | 1,485 | 1,500.4 | 1,500.4 | 1,518.5 | 1,470.4 | 314,811 |
| January 12, 2026 | 1,482 | 1,492.7 | 1,492.7 | 1,509.9 | 1,455.2 | 81,992 |
| January 09, 2026 | 1,498.4 | 1,509.9 | 1,509.9 | 1,532.4 | 1,473.4 | 119,833 |
| January 08, 2026 | 1,615.9 | 1,492.6 | 1,492.6 | 1,619.9 | 1,418.1 | 395,180 |
| January 07, 2026 | 1,624 | 1,621 | 1,621 | 1,640 | 1,612.9 | 19,713 |
| January 06, 2026 | 1,624.9 | 1,625.2 | 1,625.2 | 1,640.9 | 1,617 | 22,896 |
| January 05, 2026 | 1,666 | 1,623.2 | 1,623.2 | 1,666.9 | 1,592.9 | 100,642 |
| January 02, 2026 | 1,600 | 1,653.7 | 1,653.7 | 1,700.8 | 1,597.1 | 110,000 |
| January 01, 2026 | 1,610.9 | 1,601.2 | 1,601.2 | 1,622.1 | 1,596.4 | 25,863 |
| December 31, 2025 | 1,600.2 | 1,610.9 | 1,610.9 | 1,625 | 1,597.9 | 32,511 |
| December 30, 2025 | 1,606 | 1,606.4 | 1,606.4 | 1,619.7 | 1,595.1 | 24,938 |
| December 29, 2025 | 1,584 | 1,607.5 | 1,607.5 | 1,616.7 | 1,580.2 | 47,513 |
| December 26, 2025 | 1,616 | 1,591.2 | 1,591.2 | 1,616 | 1,583.5 | 38,795 |
| December 24, 2025 | 1,612 | 1,621.2 | 1,621.2 | 1,636.4 | 1,595.2 | 96,000 |
| December 23, 2025 | 1,650 | 1,617 | 1,617 | 1,650.4 | 1,610.2 | 61,356 |
| December 22, 2025 | 1,672 | 1,642.2 | 1,642.2 | 1,672 | 1,636 | 45,469 |
| December 19, 2025 | 1,642.8 | 1,654.6 | 1,654.6 | 1,666 | 1,597.9 | 95,808 |
| December 18, 2025 | 1,619.3 | 1,633.4 | 1,633.4 | 1,648.8 | 1,607 | 38,471 |
| December 17, 2025 | 1,638.9 | 1,633.1 | 1,633.1 | 1,659.8 | 1,599.8 | 98,140 |
| December 16, 2025 | 1,637.6 | 1,635 | 1,635 | 1,649.3 | 1,592 | 855,573 |
| December 15, 2025 | 1,589.1 | 1,636.2 | 1,636.2 | 1,666.9 | 1,577.7 | 83,200 |
| December 12, 2025 | 1,592.1 | 1,590.1 | 1,590.1 | 1,602.6 | 1,580 | 30,665 |
| December 11, 2025 | 1,547.3 | 1,589.4 | 1,589.4 | 1,607.5 | 1,539.9 | 108,401 |
| December 10, 2025 | 1,570.2 | 1,554.4 | 1,554.4 | 1,588.7 | 1,550 | 43,217 |
| December 09, 2025 | 1,565 | 1,570.2 | 1,570.2 | 1,585 | 1,524.3 | 68,936 |
| December 08, 2025 | 1,590 | 1,564.6 | 1,564.6 | 1,606.4 | 1,556.2 | 80,506 |
| December 05, 2025 | 1,632.5 | 1,595.8 | 1,595.8 | 1,632.8 | 1,577 | 111,879 |
| December 04, 2025 | 1,642 | 1,637.1 | 1,637.1 | 1,670 | 1,620 | 63,054 |
| December 03, 2025 | 1,670 | 1,657.6 | 1,657.6 | 1,686.3 | 1,644.4 | 38,649 |
| December 02, 2025 | 1,673.9 | 1,662.4 | 1,662.4 | 1,677.1 | 1,646.4 | 35,255 |
| December 01, 2025 | 1,688.7 | 1,671.1 | 1,671.1 | 1,699 | 1,666 | 49,787 |
| November 28, 2025 | 1,700 | 1,688.7 | 1,688.7 | 1,703.9 | 1,669.1 | 54,340 |
| November 27, 2025 | 1,771.9 | 1,690.4 | 1,690.4 | 1,772 | 1,682.8 | 123,462 |
| November 26, 2025 | 1,715.6 | 1,754.6 | 1,754.6 | 1,775.6 | 1,702.3 | 129,067 |
| November 25, 2025 | 1,726.9 | 1,709.2 | 1,709.2 | 1,742.4 | 1,694.4 | 91,555 |
| November 24, 2025 | 1,736.1 | 1,726.9 | 1,726.9 | 1,748.4 | 1,701.4 | 92,119 |
| November 21, 2025 | 1,761.1 | 1,742 | 1,742 | 1,808.8 | 1,721 | 142,579 |