1,202.90
+29.6(+2.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,172.8 | 1,202.9 | 1,202.9 | 1,215 | 1,172 | 153,822 |
| February 19, 2026 | 1,216 | 1,173.3 | 1,173.3 | 1,223 | 1,167 | 198,967 |
| February 18, 2026 | 1,251 | 1,213.1 | 1,213.1 | 1,251 | 1,205.7 | 192,939 |
| February 17, 2026 | 1,239 | 1,250.4 | 1,250.4 | 1,262.6 | 1,228 | 180,059 |
| February 16, 2026 | 1,240 | 1,231.2 | 1,231.2 | 1,257.2 | 1,212.5 | 203,299 |
| February 13, 2026 | 1,230 | 1,256 | 1,256 | 1,297 | 1,204 | 638,701 |
| February 12, 2026 | 1,143.1 | 1,252.6 | 1,252.6 | 1,265 | 1,140 | 1.35M |
| February 11, 2026 | 1,170.4 | 1,135.9 | 1,135.9 | 1,180.2 | 1,117.3 | 480,992 |
| February 10, 2026 | 1,207 | 1,169.2 | 1,169.2 | 1,208.3 | 1,162.7 | 235,946 |
| February 09, 2026 | 1,197 | 1,202.7 | 1,202.7 | 1,233 | 1,180 | 473,765 |
| February 06, 2026 | 1,151.1 | 1,189.8 | 1,189.8 | 1,208 | 1,144.5 | 631,526 |
| February 05, 2026 | 1,138.1 | 1,162.7 | 1,162.7 | 1,179.9 | 1,101 | 437,492 |
| February 04, 2026 | 1,113.7 | 1,143.5 | 1,143.5 | 1,158.7 | 1,105.4 | 614,923 |
| February 03, 2026 | 1,150 | 1,113.7 | 1,113.7 | 1,200.5 | 1,090 | 1.55M |
| February 02, 2026 | 980 | 1,126.9 | 1,126.9 | 1,168.8 | 980 | 5.33M |
| February 01, 2026 | 1,032 | 987.8 | 987.8 | 1,048.3 | 977.4 | 426,620 |
| January 30, 2026 | 969.8 | 1,035.85 | 1,035.85 | 1,085 | 960 | 4.63M |
| January 29, 2026 | 872 | 984.55 | 984.55 | 1,000 | 829.05 | 6.14M |
| January 28, 2026 | 830.5 | 870.6 | 870.6 | 875.45 | 830 | 306,896 |
| January 27, 2026 | 809.95 | 830.25 | 830.25 | 835 | 790.5 | 173,089 |
| January 23, 2026 | 835.25 | 806.35 | 806.35 | 841.5 | 802.5 | 83,304 |
| January 22, 2026 | 809.2 | 835.25 | 835.25 | 840 | 809.2 | 165,388 |
| January 21, 2026 | 781.5 | 802.95 | 802.95 | 807.95 | 775.9 | 177,630 |
| January 20, 2026 | 811 | 787.2 | 787.2 | 813.9 | 782 | 137,397 |
| January 19, 2026 | 820 | 813.75 | 813.75 | 853.95 | 810.2 | 207,212 |
| January 16, 2026 | 824 | 824.1 | 824.1 | 830.8 | 812.85 | 106,532 |
| January 14, 2026 | 811 | 829 | 829 | 849.95 | 801.1 | 273,116 |
| January 13, 2026 | 805 | 811 | 811 | 819 | 797.15 | 157,609 |
| January 12, 2026 | 797.65 | 804.9 | 804.9 | 809 | 780 | 165,919 |
| January 09, 2026 | 806 | 797.65 | 797.65 | 816 | 792 | 137,811 |
| January 08, 2026 | 835.8 | 806.15 | 806.15 | 835.8 | 800.05 | 192,886 |
| January 07, 2026 | 828.6 | 839.3 | 839.3 | 844.2 | 825.05 | 77,633 |
| January 06, 2026 | 848 | 830.4 | 830.4 | 849.95 | 826 | 99,709 |
| January 05, 2026 | 857.3 | 847.85 | 847.85 | 860.55 | 836.75 | 112,374 |
| January 02, 2026 | 864.5 | 855.2 | 855.2 | 866 | 851.6 | 74,141 |
| January 01, 2026 | 873.1 | 868.85 | 868.85 | 887.95 | 863.5 | 79,682 |
| December 31, 2025 | 835 | 873.1 | 873.1 | 877 | 832.6 | 221,738 |
| December 30, 2025 | 835.8 | 839.7 | 839.7 | 854.8 | 818.85 | 267,154 |
| December 29, 2025 | 857.6 | 839.6 | 839.6 | 862.55 | 835.15 | 118,300 |
| December 26, 2025 | 868 | 857.6 | 857.6 | 875.75 | 854.6 | 109,623 |
| December 24, 2025 | 899.7 | 872.05 | 872.05 | 899.7 | 870 | 94,254 |
| December 23, 2025 | 899.1 | 893.3 | 893.3 | 903.8 | 889.5 | 88,961 |
| December 22, 2025 | 890.1 | 892.25 | 892.25 | 902.5 | 882.55 | 143,362 |
| December 19, 2025 | 881 | 883.85 | 883.85 | 888 | 872 | 102,034 |
| December 18, 2025 | 917.2 | 886.65 | 886.65 | 924.8 | 881.65 | 243,199 |
| December 17, 2025 | 933 | 916.75 | 916.75 | 936.95 | 912.35 | 284,876 |
| December 16, 2025 | 930 | 935 | 935 | 949.7 | 924.15 | 338,762 |
| December 15, 2025 | 917.45 | 929.15 | 929.15 | 937 | 908.5 | 259,215 |
| December 12, 2025 | 908.4 | 916.5 | 916.5 | 924.7 | 905 | 441,366 |
| December 11, 2025 | 906.5 | 902.95 | 902.95 | 918 | 893.7 | 236,080 |
| December 10, 2025 | 909 | 903.3 | 903.3 | 920.25 | 890.15 | 371,263 |
| December 09, 2025 | 846.6 | 908.3 | 908.3 | 912 | 831.2 | 711,550 |
| December 08, 2025 | 861.8 | 849.1 | 849.1 | 874.5 | 840.5 | 275,491 |
| December 05, 2025 | 895.1 | 868.25 | 868.25 | 896 | 860.5 | 210,177 |
| December 04, 2025 | 887.7 | 891.4 | 891.4 | 909 | 874.2 | 391,815 |
| December 03, 2025 | 869.75 | 885.95 | 885.95 | 931.2 | 868.25 | 2.01M |
| December 02, 2025 | 868 | 868.3 | 868.3 | 882.15 | 850.7 | 291,620 |
| December 01, 2025 | 865.05 | 871.2 | 871.2 | 876.5 | 850.5 | 379,874 |
| November 28, 2025 | 815.3 | 862.65 | 862.65 | 868.5 | 806.2 | 898,445 |
| November 27, 2025 | 830.6 | 813 | 813 | 832.4 | 808.8 | 147,093 |