1,836.40
-4.7(-0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,842.4 | 1,836.4 | 1,836.4 | 1,862.9 | 1,806 | 67,696 |
| February 19, 2026 | 1,885.7 | 1,841.1 | 1,841.1 | 1,930 | 1,832.4 | 143,863 |
| February 18, 2026 | 1,861.4 | 1,857.8 | 1,857.8 | 1,869.7 | 1,834 | 44,844 |
| February 17, 2026 | 1,822 | 1,859.9 | 1,859.9 | 1,875 | 1,802.8 | 88,612 |
| February 16, 2026 | 1,812.5 | 1,825.1 | 1,825.1 | 1,863.8 | 1,790.6 | 91,106 |
| February 13, 2026 | 1,865 | 1,803.6 | 1,803.6 | 1,903.5 | 1,790.6 | 112,921 |
| February 12, 2026 | 1,850.7 | 1,903.5 | 1,903.5 | 1,919 | 1,765.1 | 230,771 |
| February 11, 2026 | 1,807.7 | 1,850.7 | 1,850.7 | 1,865.9 | 1,790.4 | 234,531 |
| February 10, 2026 | 1,834 | 1,790.4 | 1,790.4 | 1,834 | 1,763.5 | 89,742 |
| February 09, 2026 | 1,767.1 | 1,822.9 | 1,822.9 | 1,832 | 1,741.5 | 172,336 |
| February 06, 2026 | 1,786 | 1,757.4 | 1,757.4 | 1,786 | 1,734.6 | 48,210 |
| February 05, 2026 | 1,780 | 1,786.8 | 1,786.8 | 1,796.1 | 1,721 | 100,597 |
| February 04, 2026 | 1,751.1 | 1,769.5 | 1,769.5 | 1,775 | 1,733 | 127,058 |
| February 03, 2026 | 1,700 | 1,751.2 | 1,751.2 | 1,768 | 1,672.5 | 224,265 |
| February 02, 2026 | 1,655 | 1,639.7 | 1,639.7 | 1,665 | 1,625.6 | 201,049 |
| February 01, 2026 | 1,682.9 | 1,645.6 | 1,645.6 | 1,688 | 1,595.4 | 86,750 |
| January 30, 2026 | 1,620 | 1,668.3 | 1,668.3 | 1,680 | 1,590 | 118,311 |
| January 29, 2026 | 1,700 | 1,622.6 | 1,622.6 | 1,712.3 | 1,568 | 438,932 |
| January 28, 2026 | 1,779 | 1,662.6 | 1,662.6 | 1,779 | 1,630.3 | 209,924 |
| January 27, 2026 | 1,578.5 | 1,618.7 | 1,618.7 | 1,627.2 | 1,527.8 | 111,609 |
| January 23, 2026 | 1,634 | 1,571.4 | 1,571.4 | 1,634 | 1,560 | 102,618 |
| January 22, 2026 | 1,602.7 | 1,614.8 | 1,614.8 | 1,626.8 | 1,578 | 85,852 |
| January 21, 2026 | 1,575 | 1,569.1 | 1,569.1 | 1,594.7 | 1,524.8 | 194,926 |
| January 20, 2026 | 1,662 | 1,578.8 | 1,578.8 | 1,662 | 1,555.5 | 341,784 |
| January 19, 2026 | 1,671 | 1,662.7 | 1,662.7 | 1,684.3 | 1,650 | 88,345 |
| January 16, 2026 | 1,697.1 | 1,671 | 1,671 | 1,712.2 | 1,665 | 49,340 |
| January 14, 2026 | 1,728 | 1,684.6 | 1,684.6 | 1,728 | 1,675 | 94,682 |
| January 13, 2026 | 1,680 | 1,719.6 | 1,719.6 | 1,728 | 1,669.6 | 130,357 |
| January 12, 2026 | 1,670.1 | 1,666.7 | 1,666.7 | 1,682.4 | 1,626 | 169,602 |
| January 09, 2026 | 1,746 | 1,681.9 | 1,681.9 | 1,756 | 1,675 | 171,502 |
| January 08, 2026 | 1,788.1 | 1,756.5 | 1,756.5 | 1,823.4 | 1,743 | 91,026 |
| January 07, 2026 | 1,773 | 1,787.8 | 1,787.8 | 1,812.9 | 1,771.3 | 64,644 |
| January 06, 2026 | 1,838 | 1,783.8 | 1,783.8 | 1,838 | 1,771.5 | 70,060 |
| January 05, 2026 | 1,847 | 1,829.3 | 1,829.3 | 1,865.8 | 1,812 | 111,484 |
| January 02, 2026 | 1,800 | 1,840.2 | 1,840.2 | 1,869 | 1,789.1 | 510,845 |
| January 01, 2026 | 1,760 | 1,779.8 | 1,779.8 | 1,790 | 1,723.4 | 201,517 |
| December 31, 2025 | 1,717.9 | 1,699.5 | 1,699.5 | 1,739.7 | 1,680 | 91,797 |
| December 30, 2025 | 1,729 | 1,714 | 1,714 | 1,740 | 1,680 | 62,006 |
| December 29, 2025 | 1,749 | 1,734.4 | 1,734.4 | 1,759.5 | 1,717.1 | 99,778 |
| December 26, 2025 | 1,752.5 | 1,749 | 1,749 | 1,764.6 | 1,732.3 | 52,022 |
| December 24, 2025 | 1,799 | 1,752.5 | 1,752.5 | 1,800 | 1,742.1 | 109,779 |
| December 23, 2025 | 1,725.9 | 1,779.6 | 1,779.6 | 1,782 | 1,725.9 | 133,633 |
| December 22, 2025 | 1,716.8 | 1,723.1 | 1,723.1 | 1,733.6 | 1,703 | 43,140 |
| December 19, 2025 | 1,675 | 1,711.8 | 1,711.8 | 1,749 | 1,675 | 128,190 |
| December 18, 2025 | 1,650 | 1,673.6 | 1,673.6 | 1,700.1 | 1,624.3 | 81,911 |
| December 17, 2025 | 1,659.5 | 1,645.9 | 1,645.9 | 1,670.9 | 1,621.1 | 66,527 |
| December 16, 2025 | 1,726 | 1,657.6 | 1,657.6 | 1,732.9 | 1,654 | 91,452 |
| December 15, 2025 | 1,662 | 1,726.4 | 1,726.4 | 1,738.9 | 1,655 | 110,274 |
| December 12, 2025 | 1,694.9 | 1,667.3 | 1,667.3 | 1,704 | 1,662.2 | 49,764 |
| December 11, 2025 | 1,670.1 | 1,691.3 | 1,691.3 | 1,694.9 | 1,660.3 | 36,384 |
| December 10, 2025 | 1,683 | 1,674.9 | 1,674.9 | 1,721.7 | 1,670.3 | 94,005 |
| December 09, 2025 | 1,653 | 1,702.1 | 1,702.1 | 1,709 | 1,629.8 | 155,429 |
| December 08, 2025 | 1,675 | 1,661.3 | 1,661.3 | 1,675 | 1,625.7 | 112,946 |
| December 05, 2025 | 1,660.1 | 1,668.3 | 1,668.3 | 1,684.2 | 1,637.3 | 71,966 |
| December 04, 2025 | 1,691 | 1,662.4 | 1,662.4 | 1,702.3 | 1,644.5 | 57,768 |
| December 03, 2025 | 1,667.1 | 1,702.4 | 1,702.4 | 1,728.5 | 1,667.1 | 125,841 |
| December 02, 2025 | 1,689.4 | 1,667.3 | 1,667.3 | 1,699.1 | 1,660.1 | 96,160 |
| December 01, 2025 | 1,712 | 1,681.1 | 1,681.1 | 1,716.5 | 1,673 | 67,338 |
| November 28, 2025 | 1,677.4 | 1,695.1 | 1,695.1 | 1,705.9 | 1,673 | 109,720 |
| November 27, 2025 | 1,708.1 | 1,669.2 | 1,669.2 | 1,711.8 | 1,661.2 | 85,992 |