1,392.50
+52.3(+3.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,340.3 | 1,392.5 | 1,392.5 | 1,399 | 1,335 | 50,409 |
| February 19, 2026 | 1,284 | 1,340.2 | 1,340.2 | 1,350.9 | 1,284 | 54,133 |
| February 18, 2026 | 1,301.4 | 1,286.6 | 1,286.6 | 1,304.1 | 1,267.1 | 29,032 |
| February 17, 2026 | 1,280 | 1,277.8 | 1,277.8 | 1,309.9 | 1,262.1 | 45,926 |
| February 16, 2026 | 1,270.4 | 1,269.6 | 1,269.6 | 1,293.6 | 1,211 | 49,954 |
| February 13, 2026 | 1,336 | 1,270.4 | 1,270.4 | 1,336 | 1,270.4 | 48,199 |
| February 12, 2026 | 1,337.1 | 1,337.2 | 1,337.2 | 1,343.1 | 1,315.1 | 36,031 |
| February 11, 2026 | 1,335 | 1,330.5 | 1,330.5 | 1,349 | 1,301 | 41,201 |
| February 10, 2026 | 1,380 | 1,326.2 | 1,326.2 | 1,418.8 | 1,314 | 63,853 |
| February 09, 2026 | 1,375 | 1,377.5 | 1,377.5 | 1,389.8 | 1,346.2 | 40,715 |
| February 06, 2026 | 1,350 | 1,367 | 1,367 | 1,384 | 1,305 | 69,777 |
| February 05, 2026 | 1,380.2 | 1,347.2 | 1,347.2 | 1,409.8 | 1,339.3 | 45,093 |
| February 04, 2026 | 1,409 | 1,407.8 | 1,407.8 | 1,419 | 1,397.5 | 44,961 |
| February 03, 2026 | 1,474.6 | 1,402.5 | 1,402.5 | 1,474.6 | 1,393.6 | 46,543 |
| February 02, 2026 | 1,498 | 1,418.6 | 1,418.6 | 1,523 | 1,379.7 | 75,218 |
| February 01, 2026 | 1,399.9 | 1,452.3 | 1,452.3 | 1,452.3 | 1,392.7 | 26,753 |
| January 30, 2026 | 1,324 | 1,383.2 | 1,383.2 | 1,383.2 | 1,317.7 | 63,455 |
| January 29, 2026 | 1,355 | 1,317.4 | 1,317.4 | 1,361 | 1,302.2 | 59,658 |
| January 28, 2026 | 1,435 | 1,359.8 | 1,359.8 | 1,464 | 1,357.2 | 53,957 |
| January 27, 2026 | 1,524 | 1,428.6 | 1,428.6 | 1,524 | 1,390 | 62,775 |
| January 23, 2026 | 1,380 | 1,451.6 | 1,451.6 | 1,451.6 | 1,380 | 70,525 |
| January 22, 2026 | 1,400 | 1,382.5 | 1,382.5 | 1,434 | 1,373.7 | 79,509 |
| January 21, 2026 | 1,457 | 1,446 | 1,446 | 1,494.9 | 1,446 | 87,424 |
| January 20, 2026 | 1,586 | 1,522.1 | 1,522.1 | 1,597.9 | 1,522.1 | 61,621 |
| January 19, 2026 | 1,606 | 1,602.2 | 1,602.2 | 1,645 | 1,578 | 171,465 |
| January 16, 2026 | 1,560 | 1,603.9 | 1,603.9 | 1,605.8 | 1,540.1 | 190,905 |
| January 14, 2026 | 1,510 | 1,529.4 | 1,529.4 | 1,551 | 1,442.4 | 207,938 |
| January 13, 2026 | 1,537 | 1,510.6 | 1,510.6 | 1,564 | 1,504.6 | 312,223 |
| January 12, 2026 | 1,655 | 1,583.7 | 1,583.7 | 1,660 | 1,583.7 | 213,959 |
| January 09, 2026 | 1,634.9 | 1,667 | 1,667 | 1,690.2 | 1,616.6 | 637,708 |
| January 08, 2026 | 1,625 | 1,609.8 | 1,609.8 | 1,650 | 1,502.6 | 1.08M |
| January 07, 2026 | 1,437.8 | 1,581.6 | 1,581.6 | 1,581.6 | 1,432.1 | 1.19M |
| January 06, 2026 | 1,341.9 | 1,437.9 | 1,437.9 | 1,480 | 1,322 | 781,552 |
| January 05, 2026 | 1,330 | 1,351.6 | 1,351.6 | 1,373.3 | 1,267 | 644,896 |
| January 02, 2026 | 1,179 | 1,248.5 | 1,248.5 | 1,320 | 1,125 | 1.53M |
| January 01, 2026 | 1,080 | 1,104.4 | 1,104.4 | 1,123 | 1,055 | 145,519 |
| December 31, 2025 | 1,036 | 1,096.15 | 1,096.15 | 1,117.45 | 1,030.15 | 1.03M |
| December 30, 2025 | 916 | 1,011.85 | 1,011.85 | 1,048.8 | 910 | 1.64M |
| December 29, 2025 | 880.1 | 908.45 | 908.45 | 914.7 | 877 | 170,908 |
| December 26, 2025 | 899.7 | 880 | 880 | 899.7 | 855.05 | 148,569 |
| December 24, 2025 | 874.7 | 900.9 | 900.9 | 912.65 | 861.45 | 226,922 |
| December 23, 2025 | 872.8 | 868.6 | 868.6 | 879.5 | 855 | 64,693 |
| December 22, 2025 | 861.1 | 871.35 | 871.35 | 880 | 855 | 132,709 |
| December 19, 2025 | 844.7 | 849.6 | 849.6 | 861.9 | 832.55 | 173,540 |
| December 18, 2025 | 835.1 | 843.95 | 843.95 | 857.7 | 832.4 | 55,106 |
| December 17, 2025 | 876.4 | 835.1 | 835.1 | 881 | 825 | 181,674 |
| December 16, 2025 | 824.85 | 878.4 | 878.4 | 886 | 815.4 | 239,440 |
| December 15, 2025 | 805 | 824.85 | 824.85 | 850 | 801.45 | 162,191 |
| December 12, 2025 | 798 | 798.8 | 798.8 | 814.8 | 775 | 204,728 |
| December 11, 2025 | 785 | 792.6 | 792.6 | 802 | 761 | 62,489 |
| December 10, 2025 | 735 | 781.75 | 781.75 | 786 | 728 | 139,267 |
| December 09, 2025 | 720 | 740.25 | 740.25 | 744 | 708.15 | 94,325 |
| December 08, 2025 | 744.3 | 726.05 | 726.05 | 744.3 | 720 | 42,762 |
| December 05, 2025 | 749.95 | 737.4 | 737.4 | 772.5 | 734.2 | 48,021 |
| December 04, 2025 | 760 | 746.2 | 746.2 | 762 | 735 | 71,654 |
| December 03, 2025 | 774.15 | 756.7 | 756.7 | 774.15 | 751.4 | 46,300 |
| December 02, 2025 | 779.8 | 768 | 768 | 788 | 760 | 116,729 |
| December 01, 2025 | 771 | 777.9 | 777.9 | 787.55 | 738.6 | 256,676 |
| November 28, 2025 | 765 | 781.25 | 781.25 | 789 | 764.95 | 33,624 |
| November 27, 2025 | 794 | 767.15 | 767.15 | 794 | 759.9 | 51,202 |