1,229.30
+21.9(+1.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,203 | 1,229.3 | 1,229.3 | 1,242 | 1,188.1 | 15,942 |
| February 19, 2026 | 1,230 | 1,207.4 | 1,207.4 | 1,247.8 | 1,201 | 11,554 |
| February 18, 2026 | 1,226.2 | 1,236.1 | 1,236.1 | 1,243.8 | 1,220 | 6,271 |
| February 17, 2026 | 1,206.4 | 1,231.1 | 1,231.1 | 1,284 | 1,203 | 23,684 |
| February 16, 2026 | 1,230 | 1,211.2 | 1,211.2 | 1,246.1 | 1,191.2 | 28,816 |
| February 13, 2026 | 1,302 | 1,230 | 1,230 | 1,305 | 1,212.1 | 39,412 |
| February 12, 2026 | 1,323 | 1,324.7 | 1,324.7 | 1,331.6 | 1,282.2 | 28,362 |
| February 11, 2026 | 1,316 | 1,332 | 1,332 | 1,350.9 | 1,292.1 | 22,056 |
| February 10, 2026 | 1,273 | 1,307.9 | 1,307.9 | 1,351.7 | 1,271 | 120,105 |
| February 09, 2026 | 1,297 | 1,267.2 | 1,267.2 | 1,390 | 1,251 | 241,015 |
| February 06, 2026 | 1,254.1 | 1,254 | 1,254 | 1,285 | 1,225.1 | 20,221 |
| February 05, 2026 | 1,268.6 | 1,252.8 | 1,252.8 | 1,320.5 | 1,243 | 13,433 |
| February 04, 2026 | 1,299.4 | 1,267.3 | 1,267.3 | 1,300 | 1,262.5 | 23,560 |
| February 03, 2026 | 1,284 | 1,291.6 | 1,291.6 | 1,319.9 | 1,272 | 7,683 |
| February 02, 2026 | 1,274.8 | 1,258.8 | 1,258.8 | 1,274.8 | 1,224 | 7,779 |
| February 01, 2026 | 1,230 | 1,279.1 | 1,279.1 | 1,292 | 1,214.8 | 8,801 |
| January 30, 2026 | 1,205 | 1,230.1 | 1,230.1 | 1,237.8 | 1,205 | 8,378 |
| January 29, 2026 | 1,261.8 | 1,223.4 | 1,223.4 | 1,273.2 | 1,208 | 13,276 |
| January 28, 2026 | 1,229.9 | 1,261.8 | 1,261.8 | 1,267 | 1,226.6 | 5,246 |
| January 27, 2026 | 1,258 | 1,232.5 | 1,232.5 | 1,280 | 1,213.5 | 7,280 |
| January 23, 2026 | 1,293.9 | 1,243.6 | 1,243.6 | 1,296.1 | 1,234.1 | 10,089 |
| January 22, 2026 | 1,257 | 1,295.1 | 1,295.1 | 1,313.9 | 1,257 | 8,951 |
| January 21, 2026 | 1,282 | 1,276.2 | 1,276.2 | 1,291.9 | 1,256.7 | 11,074 |
| January 20, 2026 | 1,335 | 1,289.6 | 1,289.6 | 1,335.3 | 1,286.6 | 8,858 |
| January 19, 2026 | 1,331.2 | 1,340.7 | 1,340.7 | 1,350 | 1,325 | 8,400 |
| January 16, 2026 | 1,375.4 | 1,355 | 1,355 | 1,379.4 | 1,342.2 | 10,909 |
| January 14, 2026 | 1,396.6 | 1,362.1 | 1,362.1 | 1,397.7 | 1,360.1 | 13,122 |
| January 13, 2026 | 1,433 | 1,396.6 | 1,396.6 | 1,433 | 1,385.4 | 8,141 |
| January 12, 2026 | 1,432 | 1,421.8 | 1,421.8 | 1,452.6 | 1,390.4 | 21,494 |
| January 09, 2026 | 1,459.8 | 1,456.1 | 1,456.1 | 1,489 | 1,421 | 20,383 |
| January 08, 2026 | 1,494.5 | 1,447.2 | 1,447.2 | 1,498.4 | 1,440.4 | 10,380 |
| January 07, 2026 | 1,486.5 | 1,494.8 | 1,494.8 | 1,538.7 | 1,474.7 | 24,978 |
| January 06, 2026 | 1,517.5 | 1,470.3 | 1,470.3 | 1,535.9 | 1,466 | 11,913 |
| January 05, 2026 | 1,545 | 1,503.1 | 1,503.1 | 1,545 | 1,490.5 | 6,275 |
| January 02, 2026 | 1,523 | 1,545.4 | 1,545.4 | 1,572 | 1,515 | 25,342 |
| January 01, 2026 | 1,504.2 | 1,523.8 | 1,523.8 | 1,533.9 | 1,490.8 | 17,148 |
| December 31, 2025 | 1,487 | 1,522.5 | 1,522.5 | 1,545.2 | 1,483.2 | 20,761 |
| December 30, 2025 | 1,541.9 | 1,499.9 | 1,499.9 | 1,549.5 | 1,467.2 | 33,802 |
| December 29, 2025 | 1,545 | 1,551.7 | 1,551.7 | 1,576 | 1,532.9 | 50,391 |
| December 26, 2025 | 1,471 | 1,572.7 | 1,572.7 | 1,591 | 1,471 | 206,025 |
| December 24, 2025 | 1,366.2 | 1,504.4 | 1,504.4 | 1,544.5 | 1,352.1 | 846,384 |
| December 23, 2025 | 1,299 | 1,369.7 | 1,369.7 | 1,389.7 | 1,291.1 | 88,206 |
| December 22, 2025 | 1,194.5 | 1,311.8 | 1,311.8 | 1,352 | 1,188 | 414,905 |
| December 19, 2025 | 1,173.8 | 1,180.1 | 1,180.1 | 1,185.1 | 1,153 | 20,330 |
| December 18, 2025 | 1,183.3 | 1,164.1 | 1,164.1 | 1,186.7 | 1,155 | 20,263 |
| December 17, 2025 | 1,212 | 1,179.4 | 1,179.4 | 1,222 | 1,175 | 17,283 |
| December 16, 2025 | 1,229 | 1,211 | 1,211 | 1,232.9 | 1,203 | 30,203 |
| December 15, 2025 | 1,230 | 1,225.3 | 1,225.3 | 1,249.4 | 1,206.3 | 40,211 |
| December 12, 2025 | 1,185 | 1,228.7 | 1,228.7 | 1,239 | 1,185 | 11,662 |
| December 11, 2025 | 1,206.8 | 1,199.8 | 1,199.8 | 1,212.8 | 1,193 | 7,786 |
| December 10, 2025 | 1,223.5 | 1,205.6 | 1,205.6 | 1,228.4 | 1,192 | 14,653 |
| December 09, 2025 | 1,204.8 | 1,208.7 | 1,208.7 | 1,230 | 1,180.8 | 13,348 |
| December 08, 2025 | 1,277 | 1,205.5 | 1,205.5 | 1,277 | 1,189 | 15,860 |
| December 05, 2025 | 1,266.1 | 1,259.9 | 1,259.9 | 1,289 | 1,240.7 | 11,457 |
| December 04, 2025 | 1,288 | 1,253.6 | 1,253.6 | 1,288 | 1,247.5 | 25,712 |
| December 03, 2025 | 1,330.2 | 1,289.7 | 1,289.7 | 1,330.2 | 1,279 | 20,175 |
| December 02, 2025 | 1,345.1 | 1,330.2 | 1,330.2 | 1,345.1 | 1,324.9 | 16,970 |
| December 01, 2025 | 1,352 | 1,345.1 | 1,345.1 | 1,370 | 1,335 | 11,698 |
| November 28, 2025 | 1,360.6 | 1,358.8 | 1,358.8 | 1,374.1 | 1,349 | 13,350 |
| November 27, 2025 | 1,370.9 | 1,360.6 | 1,360.6 | 1,384.5 | 1,356.2 | 8,087 |