1,227.10
-27.3(-2.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,251.2 | 1,227.1 | 1,227.1 | 1,262.7 | 1,225 | 12,247 |
| February 19, 2026 | 1,277 | 1,254.4 | 1,254.4 | 1,283.6 | 1,242.5 | 6,125 |
| February 18, 2026 | 1,300 | 1,277.2 | 1,277.2 | 1,305.1 | 1,264 | 20,919 |
| February 17, 2026 | 1,320 | 1,297.3 | 1,297.3 | 1,320 | 1,271.1 | 39,223 |
| February 16, 2026 | 1,385 | 1,309.5 | 1,309.5 | 1,385 | 1,275.1 | 75,112 |
| February 13, 2026 | 1,465.2 | 1,447.6 | 1,447.6 | 1,481.7 | 1,435 | 6,094 |
| February 12, 2026 | 1,495.6 | 1,475.8 | 1,475.8 | 1,523.3 | 1,466 | 11,531 |
| February 11, 2026 | 1,428.4 | 1,501.6 | 1,501.6 | 1,518.8 | 1,424.5 | 19,628 |
| February 10, 2026 | 1,447.7 | 1,427.1 | 1,427.1 | 1,451.9 | 1,424.9 | 4,859 |
| February 09, 2026 | 1,384 | 1,440.5 | 1,440.5 | 1,450 | 1,380.3 | 9,558 |
| February 06, 2026 | 1,370.2 | 1,396.5 | 1,396.5 | 1,418.8 | 1,348 | 8,443 |
| February 05, 2026 | 1,387.5 | 1,382 | 1,382 | 1,499 | 1,370 | 25,766 |
| February 04, 2026 | 1,367 | 1,375.7 | 1,375.7 | 1,377 | 1,353.7 | 9,884 |
| February 03, 2026 | 1,320 | 1,359.8 | 1,359.8 | 1,365 | 1,320 | 6,376 |
| February 02, 2026 | 1,293.1 | 1,299.6 | 1,299.6 | 1,307.7 | 1,271.7 | 4,201 |
| February 01, 2026 | 1,306.1 | 1,296.5 | 1,296.5 | 1,308.1 | 1,275 | 4,561 |
| January 30, 2026 | 1,247.5 | 1,299.7 | 1,299.7 | 1,308 | 1,240.8 | 9,797 |
| January 29, 2026 | 1,244.4 | 1,258.9 | 1,258.9 | 1,275 | 1,244.1 | 6,027 |
| January 28, 2026 | 1,202.3 | 1,250.7 | 1,250.7 | 1,267.3 | 1,195.5 | 10,676 |
| January 27, 2026 | 1,239.7 | 1,196 | 1,196 | 1,239.7 | 1,189.8 | 8,492 |
| January 23, 2026 | 1,248 | 1,233.2 | 1,233.2 | 1,274.9 | 1,230 | 3,369 |
| January 22, 2026 | 1,235.5 | 1,265.2 | 1,265.2 | 1,270 | 1,232.1 | 4,477 |
| January 21, 2026 | 1,255 | 1,234.4 | 1,234.4 | 1,258.3 | 1,222.1 | 4,346 |
| January 20, 2026 | 1,294.2 | 1,251.9 | 1,251.9 | 1,294.2 | 1,246 | 10,719 |
| January 19, 2026 | 1,308.9 | 1,294.2 | 1,294.2 | 1,310.2 | 1,267.3 | 8,198 |
| January 16, 2026 | 1,305 | 1,308.9 | 1,308.9 | 1,338 | 1,300.1 | 4,865 |
| January 14, 2026 | 1,306.6 | 1,309.2 | 1,309.2 | 1,348 | 1,280 | 11,719 |
| January 13, 2026 | 1,333.6 | 1,305.3 | 1,305.3 | 1,345.8 | 1,295.4 | 10,533 |
| January 12, 2026 | 1,372.9 | 1,326.6 | 1,326.6 | 1,372.9 | 1,320 | 6,497 |
| January 09, 2026 | 1,417.3 | 1,359.4 | 1,359.4 | 1,417.3 | 1,345.9 | 5,627 |
| January 08, 2026 | 1,427.8 | 1,417.4 | 1,417.4 | 1,454 | 1,405.2 | 5,486 |
| January 07, 2026 | 1,399.9 | 1,435 | 1,435 | 1,450 | 1,399.3 | 6,952 |
| January 06, 2026 | 1,443.8 | 1,405.7 | 1,405.7 | 1,443.8 | 1,402 | 3,657 |
| January 05, 2026 | 1,400 | 1,447.5 | 1,447.5 | 1,456 | 1,382 | 11,125 |
| January 02, 2026 | 1,382.6 | 1,399.4 | 1,399.4 | 1,415 | 1,364.4 | 22,001 |
| January 01, 2026 | 1,362.9 | 1,375.4 | 1,375.4 | 1,382.4 | 1,336.1 | 4,930 |
| December 31, 2025 | 1,312.2 | 1,363.1 | 1,363.1 | 1,369 | 1,308.2 | 7,345 |
| December 30, 2025 | 1,331.1 | 1,305.7 | 1,305.7 | 1,340.6 | 1,296.7 | 9,845 |
| December 29, 2025 | 1,359.5 | 1,337.4 | 1,337.4 | 1,368.9 | 1,330 | 7,705 |
| December 26, 2025 | 1,311.9 | 1,352.4 | 1,352.4 | 1,370 | 1,311.9 | 10,630 |
| December 24, 2025 | 1,333 | 1,308 | 1,308.2 | 1,352.4 | 1,295.8 | 18,123 |
| December 23, 2025 | 1,286.5 | 1,332.5 | 1,332.5 | 1,339 | 1,286.5 | 7,614 |
| December 22, 2025 | 1,282.7 | 1,298.3 | 1,298.3 | 1,307 | 1,269.6 | 12,106 |
| December 19, 2025 | 1,275.1 | 1,282.7 | 1,282.7 | 1,308 | 1,275.1 | 11,430 |
| December 18, 2025 | 1,317.5 | 1,278.4 | 1,278.4 | 1,317.5 | 1,269.9 | 6,308 |
| December 17, 2025 | 1,323.9 | 1,317.5 | 1,317.5 | 1,343.9 | 1,315 | 2,712 |
| December 16, 2025 | 1,358.8 | 1,329.6 | 1,329.6 | 1,368.5 | 1,320.2 | 4,673 |
| December 15, 2025 | 1,348.4 | 1,368.5 | 1,368.5 | 1,381.4 | 1,341.2 | 3,659 |
| December 12, 2025 | 1,311.9 | 1,360.8 | 1,360.8 | 1,371 | 1,299 | 8,894 |
| December 11, 2025 | 1,303 | 1,323.9 | 1,323.9 | 1,340.9 | 1,295 | 5,357 |
| December 10, 2025 | 1,289 | 1,306.6 | 1,306.6 | 1,348.2 | 1,284.9 | 13,933 |
| December 09, 2025 | 1,322 | 1,282.5 | 1,282.5 | 1,323.3 | 1,277.3 | 13,027 |
| December 08, 2025 | 1,387 | 1,315.7 | 1,315.7 | 1,387.1 | 1,309.9 | 9,418 |
| December 05, 2025 | 1,413.5 | 1,382.5 | 1,382.5 | 1,413.5 | 1,380 | 3,161 |
| December 04, 2025 | 1,405.1 | 1,417.8 | 1,417.8 | 1,431 | 1,405.1 | 4,628 |
| December 03, 2025 | 1,396.8 | 1,417.1 | 1,417.1 | 1,440 | 1,377.1 | 18,886 |
| December 02, 2025 | 1,383.2 | 1,383 | 1,383 | 1,408.1 | 1,366.2 | 15,669 |
| December 01, 2025 | 1,413.6 | 1,390.1 | 1,390.1 | 1,418.1 | 1,385 | 4,155 |
| November 28, 2025 | 1,415.2 | 1,412.2 | 1,412.2 | 1,445 | 1,398.4 | 9,376 |
| November 27, 2025 | 1,422.4 | 1,415.2 | 1,415.2 | 1,427.9 | 1,409.8 | 4,989 |