1,113.70
-13.5(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,124 | 1,113.7 | 1,113.7 | 1,127.9 | 1,094.1 | 94,976 |
| February 19, 2026 | 1,149.7 | 1,127.2 | 1,127.2 | 1,151 | 1,110 | 93,324 |
| February 18, 2026 | 1,168 | 1,142.9 | 1,142.9 | 1,168 | 1,136.8 | 278,336 |
| February 17, 2026 | 1,140 | 1,164.3 | 1,164.3 | 1,170.9 | 1,131.8 | 109,107 |
| February 16, 2026 | 1,130 | 1,151.1 | 1,151.1 | 1,160 | 1,124.1 | 108,292 |
| February 13, 2026 | 1,135.2 | 1,144.7 | 1,144.7 | 1,148.7 | 1,128.7 | 91,438 |
| February 12, 2026 | 1,145 | 1,145 | 1,145 | 1,157 | 1,122.5 | 495,571 |
| February 11, 2026 | 1,161.5 | 1,151.4 | 1,151.4 | 1,180 | 1,145 | 278,149 |
| February 10, 2026 | 1,173.9 | 1,168.5 | 1,168.5 | 1,188.9 | 1,134.1 | 1.04M |
| February 09, 2026 | 1,175 | 1,204.9 | 1,204.9 | 1,214.5 | 1,129.5 | 386,962 |
| February 06, 2026 | 1,165.5 | 1,160.9 | 1,160.9 | 1,171.9 | 1,154.2 | 49,044 |
| February 05, 2026 | 1,160 | 1,161.4 | 1,161.4 | 1,171.6 | 1,142.5 | 87,695 |
| February 04, 2026 | 1,115 | 1,154 | 1,154 | 1,157 | 1,115 | 131,549 |
| February 03, 2026 | 1,129 | 1,134.4 | 1,134.4 | 1,151.9 | 1,120.1 | 245,352 |
| February 02, 2026 | 1,087.7 | 1,112.4 | 1,112.4 | 1,129 | 1,080.1 | 433,332 |
| February 01, 2026 | 1,121 | 1,087.7 | 1,087.7 | 1,123 | 1,069 | 105,402 |
| January 30, 2026 | 1,108 | 1,121 | 1,121 | 1,127 | 1,093.6 | 737,967 |
| January 29, 2026 | 1,060 | 1,102 | 1,102 | 1,112.5 | 1,060 | 628,087 |
| January 28, 2026 | 1,055 | 1,066.8 | 1,066.8 | 1,073.2 | 1,055 | 100,850 |
| January 27, 2026 | 1,050.1 | 1,071.3 | 1,071.3 | 1,077.2 | 1,029.3 | 170,149 |
| January 23, 2026 | 1,087 | 1,055 | 1,055 | 1,087 | 1,042.2 | 321,473 |
| January 22, 2026 | 1,087 | 1,082.6 | 1,082.6 | 1,087 | 1,069.2 | 166,413 |
| January 21, 2026 | 1,063 | 1,083.3 | 1,083.3 | 1,087.9 | 1,054.1 | 351,480 |
| January 20, 2026 | 1,065.4 | 1,062.4 | 1,062.4 | 1,075.5 | 1,046.5 | 485,609 |
| January 19, 2026 | 1,062.2 | 1,065.4 | 1,065.4 | 1,069.9 | 1,053 | 71,476 |
| January 16, 2026 | 1,068.5 | 1,071.9 | 1,071.9 | 1,076 | 1,060 | 139,768 |
| January 14, 2026 | 1,086.9 | 1,064.4 | 1,064.4 | 1,088.3 | 1,061.5 | 218,897 |
| January 13, 2026 | 1,080.2 | 1,084.9 | 1,084.9 | 1,095 | 1,069.2 | 135,887 |
| January 12, 2026 | 1,093.8 | 1,083.5 | 1,083.5 | 1,104.9 | 1,073 | 258,667 |
| January 09, 2026 | 1,086.7 | 1,093.8 | 1,093.8 | 1,104.4 | 1,076 | 993,724 |
| January 08, 2026 | 1,080.9 | 1,082.5 | 1,082.5 | 1,089 | 1,067 | 395,088 |
| January 07, 2026 | 1,078 | 1,078.3 | 1,078.3 | 1,082.3 | 1,053.9 | 788,709 |
| January 06, 2026 | 1,083.2 | 1,076.1 | 1,076.1 | 1,085 | 1,069.9 | 229,042 |
| January 05, 2026 | 1,065.2 | 1,078.2 | 1,078.2 | 1,102.5 | 1,065.2 | 530,776 |
| January 02, 2026 | 1,059.3 | 1,056.7 | 1,056.7 | 1,063.5 | 1,049.5 | 242,580 |
| January 01, 2026 | 1,060 | 1,058.3 | 1,058.3 | 1,065 | 1,047.1 | 114,546 |
| December 31, 2025 | 1,049 | 1,056.6 | 1,056.6 | 1,062.4 | 1,045 | 180,428 |
| December 30, 2025 | 1,047.4 | 1,048 | 1,048 | 1,064.9 | 1,041.9 | 210,142 |
| December 29, 2025 | 1,063.2 | 1,057 | 1,057 | 1,077.3 | 1,052.1 | 265,144 |
| December 26, 2025 | 1,060.4 | 1,063.2 | 1,063.2 | 1,087 | 1,055.6 | 353,498 |
| December 24, 2025 | 1,048.5 | 1,060.4 | 1,060.4 | 1,067 | 1,048.5 | 552,811 |
| December 23, 2025 | 1,066 | 1,048.5 | 1,048.5 | 1,066 | 1,036.5 | 264,404 |
| December 22, 2025 | 1,059 | 1,060.2 | 1,060.2 | 1,075 | 1,050.1 | 255,461 |
| December 19, 2025 | 1,067 | 1,050.3 | 1,050.3 | 1,067 | 1,048.3 | 213,091 |
| December 18, 2025 | 1,053.3 | 1,064 | 1,064 | 1,065.3 | 1,043.5 | 119,391 |
| December 17, 2025 | 1,052 | 1,053.3 | 1,053.3 | 1,055 | 1,039.1 | 83,912 |
| December 16, 2025 | 1,062 | 1,049.9 | 1,049.9 | 1,062 | 1,036 | 389,878 |
| December 15, 2025 | 1,062 | 1,063.3 | 1,063.3 | 1,068 | 1,055.5 | 436,718 |
| December 12, 2025 | 1,037 | 1,055 | 1,055 | 1,067 | 1,029.2 | 693,660 |
| December 11, 2025 | 1,021 | 1,028 | 1,028 | 1,034.8 | 1,012 | 195,596 |
| December 10, 2025 | 1,006 | 1,020.8 | 1,020.8 | 1,033 | 1,005.9 | 495,003 |
| December 09, 2025 | 995.9 | 999.5 | 999.5 | 1,004.9 | 980.9 | 88,332 |
| December 08, 2025 | 1,011 | 995.9 | 995.9 | 1,018 | 992 | 121,368 |
| December 05, 2025 | 1,007.2 | 1,011 | 1,011 | 1,020 | 1,004.6 | 143,862 |
| December 04, 2025 | 1,017 | 1,015.4 | 1,015.4 | 1,027.3 | 1,010 | 133,997 |
| December 03, 2025 | 1,020.5 | 1,027.5 | 1,027.5 | 1,032.3 | 1,009.6 | 139,345 |
| December 02, 2025 | 1,020 | 1,022.5 | 1,022.5 | 1,028.2 | 1,014 | 76,168 |
| December 01, 2025 | 1,040 | 1,023.2 | 1,023.2 | 1,042.8 | 1,018.2 | 151,101 |
| November 28, 2025 | 1,022 | 1,037.5 | 1,037.5 | 1,040 | 1,005.1 | 295,428 |
| November 27, 2025 | 1,014.2 | 1,019.6 | 1,019.6 | 1,023.3 | 1,008.1 | 178,276 |