1,255.80
-22.5(-1.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,278.3 | 1,255.8 | 1,255.8 | 1,293.8 | 1,246 | 234,181 |
| February 19, 2026 | 1,315.9 | 1,278.3 | 1,278.3 | 1,315.9 | 1,272.2 | 125,729 |
| February 18, 2026 | 1,321.9 | 1,308 | 1,308 | 1,343 | 1,296.1 | 221,050 |
| February 17, 2026 | 1,300 | 1,321.9 | 1,321.9 | 1,332.2 | 1,291 | 297,559 |
| February 16, 2026 | 1,296 | 1,300.8 | 1,300.8 | 1,307.8 | 1,282 | 197,331 |
| February 13, 2026 | 1,316.5 | 1,289.2 | 1,289.2 | 1,316.6 | 1,260.6 | 237,683 |
| February 12, 2026 | 1,388 | 1,316.5 | 1,316.5 | 1,396.8 | 1,310 | 407,308 |
| February 11, 2026 | 1,493 | 1,387.6 | 1,387.6 | 1,493 | 1,373 | 410,336 |
| February 10, 2026 | 1,469.9 | 1,485.7 | 1,485.7 | 1,534.5 | 1,461.4 | 445,403 |
| February 09, 2026 | 1,384.7 | 1,462.5 | 1,462.5 | 1,470 | 1,370.3 | 425,192 |
| February 06, 2026 | 1,498 | 1,389.4 | 1,389.4 | 1,498 | 1,373 | 504,104 |
| February 05, 2026 | 1,520 | 1,502.5 | 1,502.5 | 1,549.8 | 1,469.8 | 235,513 |
| February 04, 2026 | 1,580.1 | 1,517.2 | 1,517.2 | 1,586.9 | 1,509.9 | 219,867 |
| February 03, 2026 | 1,524.9 | 1,586.9 | 1,586.9 | 1,598.3 | 1,524 | 368,301 |
| February 02, 2026 | 1,500 | 1,450.6 | 1,450.6 | 1,503.4 | 1,430 | 130,586 |
| February 01, 2026 | 1,520.1 | 1,504.7 | 1,504.7 | 1,543.1 | 1,453.3 | 66,768 |
| January 30, 2026 | 1,490.1 | 1,520.9 | 1,520.9 | 1,558 | 1,490 | 105,814 |
| January 29, 2026 | 1,515.1 | 1,505.7 | 1,505.7 | 1,523.9 | 1,495.3 | 32,526 |
| January 28, 2026 | 1,516 | 1,513.8 | 1,513.8 | 1,528 | 1,483.1 | 172,125 |
| January 27, 2026 | 1,590 | 1,515.1 | 1,515.1 | 1,590 | 1,484.5 | 132,319 |
| January 23, 2026 | 1,602 | 1,590 | 1,590 | 1,609 | 1,577.9 | 240,278 |
| January 22, 2026 | 1,571.2 | 1,609 | 1,609 | 1,614.9 | 1,571.2 | 69,458 |
| January 21, 2026 | 1,620 | 1,571.2 | 1,571.2 | 1,633 | 1,554 | 179,282 |
| January 20, 2026 | 1,645 | 1,625.7 | 1,625.7 | 1,673.7 | 1,623 | 96,522 |
| January 19, 2026 | 1,640.8 | 1,649.5 | 1,649.5 | 1,664.9 | 1,608 | 115,390 |
| January 16, 2026 | 1,660 | 1,644.9 | 1,644.9 | 1,669.8 | 1,638.2 | 1.16M |
| January 14, 2026 | 1,710 | 1,666.8 | 1,666.8 | 1,717.2 | 1,625 | 125,657 |
| January 13, 2026 | 1,760.8 | 1,713.5 | 1,713.5 | 1,767.8 | 1,705 | 80,467 |
| January 12, 2026 | 1,766.3 | 1,752.1 | 1,752.1 | 1,784.9 | 1,737.1 | 72,008 |
| January 09, 2026 | 1,776.9 | 1,776.3 | 1,776.3 | 1,798 | 1,766.8 | 54,777 |
| January 08, 2026 | 1,779.9 | 1,776.9 | 1,776.9 | 1,808.9 | 1,770 | 69,279 |
| January 07, 2026 | 1,779 | 1,800.8 | 1,800.8 | 1,809.8 | 1,742.6 | 145,871 |
| January 06, 2026 | 1,730 | 1,787.6 | 1,787.6 | 1,839 | 1,718.4 | 1.68M |
| January 05, 2026 | 1,768 | 1,724.3 | 1,724.3 | 1,775.9 | 1,717.4 | 96,732 |
| January 02, 2026 | 1,742.5 | 1,769.7 | 1,769.7 | 1,788 | 1,727.1 | 58,894 |
| January 01, 2026 | 1,762 | 1,742.5 | 1,742.5 | 1,769.3 | 1,736 | 43,991 |
| December 31, 2025 | 1,704.9 | 1,773.7 | 1,773.7 | 1,803.8 | 1,683.1 | 354,094 |
| December 30, 2025 | 1,742 | 1,698.7 | 1,698.7 | 1,742.2 | 1,692.2 | 158,458 |
| December 29, 2025 | 1,763 | 1,740.5 | 1,740.5 | 1,764.9 | 1,738 | 75,606 |
| December 26, 2025 | 1,780.1 | 1,756.8 | 1,756.8 | 1,780.1 | 1,739.9 | 123,024 |
| December 24, 2025 | 1,804 | 1,784.5 | 1,784.5 | 1,804.7 | 1,774.2 | 81,301 |
| December 23, 2025 | 1,804.9 | 1,799.8 | 1,799.8 | 1,805 | 1,785.2 | 72,289 |
| December 22, 2025 | 1,819.9 | 1,800.8 | 1,800.8 | 1,826 | 1,781 | 91,870 |
| December 19, 2025 | 1,800 | 1,810.3 | 1,810.3 | 1,824.9 | 1,774.6 | 131,424 |
| December 18, 2025 | 1,859.9 | 1,796.8 | 1,796.8 | 1,859.9 | 1,782 | 83,264 |
| December 17, 2025 | 1,859.9 | 1,848 | 1,848 | 1,859.9 | 1,844 | 28,945 |
| December 16, 2025 | 1,870.1 | 1,852.1 | 1,852.1 | 1,871 | 1,850 | 52,134 |
| December 15, 2025 | 1,894.9 | 1,873.7 | 1,873.7 | 1,894.9 | 1,868 | 22,874 |
| December 12, 2025 | 1,885 | 1,889.8 | 1,889.8 | 1,895.5 | 1,872.5 | 35,566 |
| December 11, 2025 | 1,875 | 1,880.8 | 1,880.8 | 1,886.5 | 1,868.5 | 27,914 |
| December 10, 2025 | 1,909.9 | 1,887.9 | 1,887.9 | 1,909.9 | 1,872.2 | 35,684 |
| December 09, 2025 | 1,864.9 | 1,909.3 | 1,909.3 | 1,919.4 | 1,848.1 | 69,587 |
| December 08, 2025 | 1,904.9 | 1,858.1 | 1,858.1 | 1,904.9 | 1,850 | 82,952 |
| December 05, 2025 | 1,910.5 | 1,899.1 | 1,899.1 | 1,911 | 1,884 | 51,575 |
| December 04, 2025 | 1,919.9 | 1,910.8 | 1,910.8 | 1,926 | 1,899.1 | 56,261 |
| December 03, 2025 | 1,918 | 1,916.9 | 1,916.9 | 1,928.3 | 1,895.1 | 55,510 |
| December 02, 2025 | 1,939.8 | 1,925.2 | 1,925.2 | 1,939.9 | 1,880 | 119,366 |
| December 01, 2025 | 1,936.8 | 1,932 | 1,932 | 1,952.3 | 1,920 | 44,927 |
| November 28, 2025 | 1,960 | 1,939.1 | 1,939.1 | 1,960.1 | 1,922 | 60,726 |
| November 27, 2025 | 1,914.9 | 1,967.4 | 1,967.4 | 1,994.9 | 1,882.5 | 373,211 |