1,733.20
-9.3(-0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,740 | 1,733.2 | 1,733.2 | 1,746.1 | 1,720.4 | 292,807 |
| February 19, 2026 | 1,762 | 1,742.5 | 1,742.5 | 1,768.2 | 1,732 | 178,328 |
| February 18, 2026 | 1,762 | 1,770.4 | 1,770.4 | 1,777.1 | 1,738.1 | 266,560 |
| February 17, 2026 | 1,774.5 | 1,767.2 | 1,767.2 | 1,782 | 1,743.1 | 232,531 |
| February 16, 2026 | 1,720 | 1,773.4 | 1,773.4 | 1,777 | 1,720 | 91,209 |
| February 13, 2026 | 1,769.7 | 1,735.5 | 1,735.5 | 1,772.5 | 1,725.5 | 287,047 |
| February 12, 2026 | 1,783 | 1,779 | 1,779 | 1,797.7 | 1,770 | 205,460 |
| February 11, 2026 | 1,764.4 | 1,784 | 1,784 | 1,808.7 | 1,742.7 | 603,809 |
| February 10, 2026 | 1,762.9 | 1,758.7 | 1,758.7 | 1,780 | 1,747.6 | 176,036 |
| February 09, 2026 | 1,747.9 | 1,750.3 | 1,750.3 | 1,756.6 | 1,725.1 | 205,573 |
| February 06, 2026 | 1,708.9 | 1,735.2 | 1,735.2 | 1,743 | 1,700.5 | 396,714 |
| February 05, 2026 | 1,718.3 | 1,709 | 1,709 | 1,742 | 1,684.2 | 762,567 |
| February 04, 2026 | 1,686.4 | 1,719.1 | 1,719.1 | 1,747.8 | 1,666.1 | 789,026 |
| February 03, 2026 | 1,666 | 1,679.4 | 1,679.4 | 1,711.3 | 1,666 | 799,383 |
| February 02, 2026 | 1,622 | 1,631.5 | 1,631.5 | 1,639.4 | 1,600 | 685,804 |
| February 01, 2026 | 1,670.1 | 1,640.6 | 1,640.6 | 1,691.9 | 1,629 | 175,988 |
| January 30, 2026 | 1,679.4 | 1,670.7 | 1,670.7 | 1,693.6 | 1,656.8 | 835,141 |
| January 29, 2026 | 1,726 | 1,686.9 | 1,686.9 | 1,761 | 1,656 | 910,689 |
| January 28, 2026 | 1,748 | 1,726.2 | 1,726.2 | 1,766.4 | 1,716.6 | 547,521 |
| January 27, 2026 | 1,710 | 1,728.3 | 1,728.3 | 1,750 | 1,697.5 | 664,511 |
| January 23, 2026 | 1,764.2 | 1,726.5 | 1,726.5 | 1,770.7 | 1,719.2 | 843,377 |
| January 22, 2026 | 1,754.5 | 1,768.2 | 1,768.2 | 1,794.8 | 1,745.4 | 556,275 |
| January 21, 2026 | 1,760 | 1,746.7 | 1,746.7 | 1,771.5 | 1,722.4 | 780,431 |
| January 20, 2026 | 1,852.8 | 1,782.8 | 1,782.8 | 1,852.8 | 1,773.6 | 388,667 |
| January 19, 2026 | 1,848.8 | 1,841 | 1,841 | 1,861.1 | 1,809.9 | 231,126 |
| January 16, 2026 | 1,877 | 1,859 | 1,859 | 1,908.4 | 1,846 | 449,389 |
| January 14, 2026 | 1,889.4 | 1,868.4 | 1,868.4 | 1,889.5 | 1,855.7 | 419,909 |
| January 13, 2026 | 1,900 | 1,894.7 | 1,894.7 | 1,925.8 | 1,880 | 303,561 |
| January 12, 2026 | 1,929.9 | 1,885.1 | 1,885.1 | 1,993 | 1,862.3 | 671,232 |
| January 09, 2026 | 1,888 | 1,904.2 | 1,904.2 | 1,921.2 | 1,884.5 | 502,291 |
| January 08, 2026 | 1,945 | 1,903.2 | 1,903.2 | 1,946.5 | 1,889 | 374,134 |
| January 07, 2026 | 1,944.5 | 1,942.6 | 1,942.6 | 1,965 | 1,931.1 | 545,447 |
| January 06, 2026 | 1,924.5 | 1,950.8 | 1,950.8 | 1,958 | 1,914 | 572,531 |
| January 05, 2026 | 1,903.4 | 1,924.5 | 1,924.5 | 1,938.8 | 1,881 | 482,195 |
| January 02, 2026 | 1,872.7 | 1,903.4 | 1,903.4 | 1,908.9 | 1,860.3 | 373,798 |
| January 01, 2026 | 1,853.5 | 1,872.7 | 1,872.7 | 1,875.9 | 1,846.6 | 188,033 |
| December 31, 2025 | 1,851.6 | 1,853.5 | 1,853.5 | 1,864.2 | 1,841.8 | 226,219 |
| December 30, 2025 | 1,850.8 | 1,851.6 | 1,851.6 | 1,860.4 | 1,829 | 337,556 |
| December 29, 2025 | 1,845 | 1,851.8 | 1,851.8 | 1,858.1 | 1,829.7 | 427,176 |
| December 26, 2025 | 1,853.4 | 1,850.4 | 1,850.4 | 1,871 | 1,841.3 | 94,536 |
| December 24, 2025 | 1,849.5 | 1,853.4 | 1,853.4 | 1,864.7 | 1,834.7 | 291,986 |
| December 23, 2025 | 1,847 | 1,842.4 | 1,842.4 | 1,850 | 1,831.7 | 314,140 |
| December 22, 2025 | 1,836.9 | 1,847 | 1,847 | 1,852.9 | 1,827.7 | 387,903 |
| December 19, 2025 | 1,798 | 1,831.3 | 1,831.3 | 1,836.7 | 1,790.6 | 462,926 |
| December 18, 2025 | 1,781.5 | 1,798 | 1,798 | 1,805.9 | 1,760 | 388,647 |
| December 17, 2025 | 1,791.7 | 1,781.5 | 1,781.5 | 1,799 | 1,771.9 | 457,868 |
| December 16, 2025 | 1,789.4 | 1,781 | 1,781 | 1,793.8 | 1,773 | 461,662 |
| December 15, 2025 | 1,769.6 | 1,789.4 | 1,789.4 | 1,799 | 1,746.1 | 680,332 |
| December 12, 2025 | 1,750 | 1,770.9 | 1,770.9 | 1,776 | 1,727.1 | 418,341 |
| December 11, 2025 | 1,717.2 | 1,743.8 | 1,743.8 | 1,752.1 | 1,717.2 | 232,098 |
| December 10, 2025 | 1,731 | 1,737.8 | 1,737.8 | 1,764.2 | 1,722.7 | 555,965 |
| December 09, 2025 | 1,700 | 1,739.2 | 1,739.2 | 1,753 | 1,698.5 | 518,718 |
| December 08, 2025 | 1,725 | 1,721.1 | 1,721.1 | 1,770 | 1,703.6 | 531,856 |
| December 05, 2025 | 1,720 | 1,725.1 | 1,725.1 | 1,755.2 | 1,709.9 | 354,174 |
| December 04, 2025 | 1,730 | 1,734.1 | 1,734.1 | 1,739 | 1,715.6 | 228,701 |
| December 03, 2025 | 1,731.2 | 1,721.2 | 1,721.2 | 1,737.9 | 1,701.7 | 162,599 |
| December 02, 2025 | 1,729.9 | 1,731.2 | 1,731.2 | 1,739.5 | 1,709.7 | 325,022 |
| December 01, 2025 | 1,738.2 | 1,729.9 | 1,729.9 | 1,750 | 1,722.1 | 247,727 |
| November 28, 2025 | 1,751 | 1,736.8 | 1,736.8 | 1,751 | 1,726.6 | 287,936 |
| November 27, 2025 | 1,745 | 1,741 | 1,741 | 1,749.6 | 1,727.9 | 150,976 |