1,216.10
+10.4(+0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,206.2 | 1,216.1 | 1,216.1 | 1,218 | 1,201.8 | 9.96M |
| February 19, 2026 | 1,222.9 | 1,205.7 | 1,205.7 | 1,224.9 | 1,199.2 | 9.63M |
| February 18, 2026 | 1,218.8 | 1,218.9 | 1,218.9 | 1,224.1 | 1,214 | 10.42M |
| February 17, 2026 | 1,206.1 | 1,213.4 | 1,213.4 | 1,225.5 | 1,204.1 | 20.11M |
| February 16, 2026 | 1,194 | 1,208.1 | 1,208.1 | 1,212.3 | 1,185.3 | 14.97M |
| February 13, 2026 | 1,189 | 1,198.6 | 1,198.6 | 1,201 | 1,184.5 | 18.14M |
| February 12, 2026 | 1,183 | 1,192.4 | 1,192.4 | 1,203.7 | 1,174.8 | 33.21M |
| February 11, 2026 | 1,144.7 | 1,182.9 | 1,182.9 | 1,187.5 | 1,142.8 | 29.49M |
| February 10, 2026 | 1,151 | 1,144.1 | 1,144.1 | 1,154 | 1,138.1 | 17.28M |
| February 09, 2026 | 1,120 | 1,146 | 1,146 | 1,150 | 1,100.5 | 40.85M |
| February 06, 2026 | 1,070 | 1,066.4 | 1,066.4 | 1,073.6 | 1,051 | 7.04M |
| February 05, 2026 | 1,068.2 | 1,073.5 | 1,073.5 | 1,081 | 1,067.5 | 9.55M |
| February 04, 2026 | 1,064.2 | 1,068.2 | 1,068.2 | 1,073.9 | 1,056.3 | 7.31M |
| February 03, 2026 | 1,087 | 1,064.2 | 1,064.2 | 1,089.8 | 1,040.3 | 16.13M |
| February 02, 2026 | 1,019.9 | 1,028.7 | 1,028.7 | 1,031.3 | 990 | 14.43M |
| February 01, 2026 | 1,076 | 1,018.2 | 1,018.2 | 1,083.6 | 988.3 | 12.05M |
| January 30, 2026 | 1,064 | 1,077.15 | 1,077.15 | 1,082.5 | 1,060.4 | 9.48M |
| January 29, 2026 | 1,063 | 1,066.2 | 1,066.2 | 1,075 | 1,060.3 | 14.8M |
| January 28, 2026 | 1,059.4 | 1,063.5 | 1,063.5 | 1,065.6 | 1,044.15 | 12.17M |
| January 27, 2026 | 1,034.1 | 1,053.15 | 1,053.15 | 1,055 | 1,030.25 | 14.42M |
| January 23, 2026 | 1,051.9 | 1,029.5 | 1,029.5 | 1,053 | 1,025.6 | 10.92M |
| January 22, 2026 | 1,035 | 1,048.35 | 1,048.35 | 1,055.5 | 1,034.05 | 12M |
| January 21, 2026 | 1,032 | 1,028.65 | 1,028.65 | 1,040.6 | 1,022 | 7.41M |
| January 20, 2026 | 1,039.75 | 1,036.4 | 1,036.4 | 1,052 | 1,033.05 | 8.91M |
| January 19, 2026 | 1,035 | 1,038.4 | 1,038.4 | 1,043.6 | 1,034 | 5.46M |
| January 16, 2026 | 1,032 | 1,042.3 | 1,042.3 | 1,047.45 | 1,028.4 | 11.05M |
| January 14, 2026 | 1,030 | 1,028.35 | 1,028.35 | 1,030.4 | 1,020.5 | 7.37M |
| January 13, 2026 | 1,022.8 | 1,028.45 | 1,028.45 | 1,029.5 | 1,016 | 11.02M |
| January 12, 2026 | 1,008 | 1,015.15 | 1,015.15 | 1,017.25 | 996 | 7.62M |
| January 09, 2026 | 996 | 1,000.5 | 1,000.5 | 1,008 | 994 | 7.81M |
| January 08, 2026 | 1,006.6 | 998 | 998 | 1,011.6 | 995.85 | 6.85M |
| January 07, 2026 | 1,022.7 | 1,007.15 | 1,007.15 | 1,022.7 | 1,004 | 7.9M |
| January 06, 2026 | 1,007.95 | 1,018.9 | 1,018.9 | 1,024 | 1,004.95 | 9.58M |
| January 05, 2026 | 1,000 | 1,005.55 | 1,005.55 | 1,015.5 | 1,000 | 11.26M |
| January 02, 2026 | 984.5 | 998.95 | 998.95 | 1,009.5 | 983.95 | 7.36M |
| January 01, 2026 | 983.2 | 984.75 | 984.75 | 987.65 | 980.35 | 4.33M |
| December 31, 2025 | 975.25 | 982.2 | 982.2 | 985.65 | 973.5 | 5.81M |
| December 30, 2025 | 963 | 973.45 | 973.45 | 976.2 | 959.5 | 15.03M |
| December 29, 2025 | 966.9 | 965.05 | 965.05 | 968.9 | 961.45 | 5.27M |
| December 26, 2025 | 968.95 | 966.3 | 966.3 | 971 | 964.75 | 3.29M |
| December 24, 2025 | 973.2 | 968.95 | 968.95 | 977.3 | 967.5 | 4.11M |
| December 23, 2025 | 976.3 | 971.9 | 971.9 | 977.55 | 970.7 | 5.12M |
| December 22, 2025 | 981.1 | 974.3 | 974.3 | 983 | 972.55 | 5.96M |
| December 19, 2025 | 979.95 | 980.3 | 980.3 | 982 | 977.05 | 5.38M |
| December 18, 2025 | 977.9 | 977.55 | 977.55 | 981.45 | 973.5 | 4.93M |
| December 17, 2025 | 965.55 | 975.85 | 975.85 | 978.5 | 964.3 | 8.01M |
| December 16, 2025 | 966.05 | 961.15 | 961.15 | 969 | 958.05 | 4.76M |
| December 15, 2025 | 957.25 | 967.25 | 967.25 | 968.85 | 957.25 | 4.42M |
| December 12, 2025 | 966 | 963.15 | 963.15 | 967 | 958 | 5.68M |
| December 11, 2025 | 962.1 | 963.25 | 963.25 | 966.5 | 958.45 | 5.98M |
| December 10, 2025 | 960.1 | 959.75 | 959.75 | 963.95 | 955.25 | 6.99M |
| December 09, 2025 | 954.8 | 959.35 | 959.35 | 964 | 950.45 | 9.58M |
| December 08, 2025 | 970.85 | 956.4 | 956.4 | 972.5 | 951.7 | 15.39M |
| December 05, 2025 | 948.85 | 971.5 | 971.5 | 973.3 | 946.7 | 17.35M |
| December 04, 2025 | 951.05 | 948.1 | 948.1 | 952.55 | 944.45 | 13.62M |
| December 03, 2025 | 970.45 | 951.05 | 951.05 | 972.55 | 947.55 | 14.05M |
| December 02, 2025 | 976 | 967.3 | 967.3 | 980.45 | 964.9 | 13.44M |
| December 01, 2025 | 985.45 | 973.1 | 973.1 | 991.2 | 969.85 | 8.81M |
| November 28, 2025 | 976.8 | 979 | 979 | 983 | 973.05 | 8.12M |
| November 27, 2025 | 986.7 | 972.85 | 972.85 | 988.55 | 968.9 | 11.91M |