1,194.40
-48.8(-3.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,243 | 1,194.4 | 1,194.4 | 1,243 | 1,187.4 | 62,404 |
| February 19, 2026 | 1,202 | 1,243.2 | 1,243.2 | 1,259.9 | 1,195.4 | 92,133 |
| February 18, 2026 | 1,208.4 | 1,199.7 | 1,199.7 | 1,229.3 | 1,195 | 25,990 |
| February 17, 2026 | 1,183 | 1,210.4 | 1,210.4 | 1,228.9 | 1,180 | 35,037 |
| February 16, 2026 | 1,204.4 | 1,184.7 | 1,184.7 | 1,215.2 | 1,175 | 29,823 |
| February 13, 2026 | 1,178 | 1,197.2 | 1,197.2 | 1,241.3 | 1,166.6 | 85,218 |
| February 12, 2026 | 1,185.7 | 1,183.9 | 1,183.9 | 1,195.9 | 1,168 | 36,324 |
| February 11, 2026 | 1,197 | 1,182.9 | 1,182.9 | 1,200.9 | 1,166 | 40,825 |
| February 10, 2026 | 1,227.1 | 1,195.3 | 1,195.3 | 1,233.7 | 1,191.2 | 37,950 |
| February 09, 2026 | 1,161.2 | 1,230.7 | 1,230.7 | 1,254.5 | 1,154.5 | 125,883 |
| February 06, 2026 | 1,173 | 1,144 | 1,144 | 1,185.5 | 1,129.3 | 59,852 |
| February 05, 2026 | 1,205 | 1,179.7 | 1,179.7 | 1,209.7 | 1,174.8 | 43,969 |
| February 04, 2026 | 1,250 | 1,215.3 | 1,215.3 | 1,250.6 | 1,186.7 | 91,867 |
| February 03, 2026 | 1,170 | 1,250.6 | 1,250.6 | 1,263 | 1,168.4 | 182,016 |
| February 02, 2026 | 1,090.2 | 1,146.6 | 1,146.6 | 1,165 | 1,077 | 123,108 |
| February 01, 2026 | 1,151.1 | 1,090.2 | 1,090.2 | 1,151.2 | 1,071.9 | 31,087 |
| January 30, 2026 | 1,116 | 1,154.2 | 1,154.2 | 1,175.9 | 1,107 | 92,536 |
| January 29, 2026 | 1,167 | 1,109.3 | 1,109.3 | 1,167 | 1,101.9 | 95,076 |
| January 28, 2026 | 1,127 | 1,167.9 | 1,167.9 | 1,176.9 | 1,116.9 | 117,301 |
| January 27, 2026 | 1,155 | 1,118.6 | 1,118.6 | 1,188.1 | 1,100.8 | 171,443 |
| January 23, 2026 | 1,294 | 1,156.6 | 1,156.6 | 1,294 | 1,145 | 265,458 |
| January 22, 2026 | 1,434.2 | 1,273.2 | 1,273.2 | 1,494.4 | 1,255 | 735,748 |
| January 21, 2026 | 1,373.8 | 1,386.8 | 1,386.8 | 1,406 | 1,318 | 130,708 |
| January 20, 2026 | 1,405 | 1,373.8 | 1,373.8 | 1,406.9 | 1,356.2 | 97,282 |
| January 19, 2026 | 1,384 | 1,406 | 1,406 | 1,426.7 | 1,350 | 159,218 |
| January 16, 2026 | 1,368.6 | 1,380.6 | 1,380.6 | 1,399 | 1,354.7 | 42,572 |
| January 14, 2026 | 1,331.8 | 1,360 | 1,360 | 1,375 | 1,321.1 | 62,386 |
| January 13, 2026 | 1,300.9 | 1,335.1 | 1,335.1 | 1,343 | 1,293.1 | 68,154 |
| January 12, 2026 | 1,269.5 | 1,287.3 | 1,287.3 | 1,297.3 | 1,220.8 | 73,450 |
| January 09, 2026 | 1,282.9 | 1,269.5 | 1,269.5 | 1,305 | 1,264.1 | 38,962 |
| January 08, 2026 | 1,319 | 1,286.4 | 1,286.4 | 1,326.1 | 1,277.6 | 42,008 |
| January 07, 2026 | 1,327 | 1,320.3 | 1,320.3 | 1,352.9 | 1,311.3 | 37,600 |
| January 06, 2026 | 1,344.9 | 1,327.4 | 1,327.4 | 1,356 | 1,322 | 25,164 |
| January 05, 2026 | 1,388.8 | 1,339.7 | 1,339.7 | 1,391.9 | 1,335 | 52,328 |
| January 02, 2026 | 1,324.7 | 1,388.8 | 1,388.8 | 1,393.9 | 1,322.2 | 108,849 |
| January 01, 2026 | 1,333 | 1,324.7 | 1,324.7 | 1,362.4 | 1,317.1 | 31,557 |
| December 31, 2025 | 1,307.8 | 1,334.2 | 1,334.2 | 1,347 | 1,307.8 | 53,687 |
| December 30, 2025 | 1,327.8 | 1,297.6 | 1,297.6 | 1,327.8 | 1,286 | 51,617 |
| December 29, 2025 | 1,306 | 1,330.8 | 1,330.8 | 1,338 | 1,306 | 41,375 |
| December 26, 2025 | 1,357 | 1,312.3 | 1,312.3 | 1,371.5 | 1,301.9 | 68,546 |
| December 24, 2025 | 1,393.8 | 1,356.9 | 1,356.9 | 1,397.7 | 1,347.1 | 48,944 |
| December 23, 2025 | 1,380.9 | 1,394 | 1,394 | 1,416.9 | 1,380.9 | 54,138 |
| December 22, 2025 | 1,400 | 1,371 | 1,371 | 1,418.9 | 1,359.7 | 80,295 |
| December 19, 2025 | 1,394 | 1,400 | 1,400 | 1,408.3 | 1,380 | 33,149 |
| December 18, 2025 | 1,391.6 | 1,390.8 | 1,390.8 | 1,420 | 1,358.1 | 84,607 |
| December 17, 2025 | 1,430 | 1,391.6 | 1,391.6 | 1,433.3 | 1,376 | 49,662 |
| December 16, 2025 | 1,470 | 1,425.6 | 1,425.6 | 1,470 | 1,420.1 | 32,835 |
| December 15, 2025 | 1,433.9 | 1,472.6 | 1,472.6 | 1,476.6 | 1,414.9 | 51,282 |
| December 12, 2025 | 1,484 | 1,437.6 | 1,437.6 | 1,484 | 1,428.9 | 67,346 |
| December 11, 2025 | 1,449.8 | 1,475.6 | 1,475.6 | 1,485 | 1,429 | 94,076 |
| December 10, 2025 | 1,460 | 1,442.5 | 1,442.5 | 1,472.1 | 1,422 | 72,364 |
| December 09, 2025 | 1,373.5 | 1,452.7 | 1,452.7 | 1,459.5 | 1,323 | 161,127 |
| December 08, 2025 | 1,376.3 | 1,368.7 | 1,368.7 | 1,393.6 | 1,358.1 | 62,155 |
| December 05, 2025 | 1,420.7 | 1,387.2 | 1,387.2 | 1,427.3 | 1,373.1 | 65,722 |
| December 04, 2025 | 1,435 | 1,421.5 | 1,421.5 | 1,444 | 1,410.3 | 50,939 |
| December 03, 2025 | 1,439.6 | 1,432.6 | 1,432.6 | 1,476.9 | 1,421.5 | 99,203 |
| December 02, 2025 | 1,438.2 | 1,430.9 | 1,430.9 | 1,457.2 | 1,410.5 | 98,929 |
| December 01, 2025 | 1,467.1 | 1,436.8 | 1,436.8 | 1,515 | 1,425 | 112,733 |
| November 28, 2025 | 1,499 | 1,457.1 | 1,457.1 | 1,501.2 | 1,444.6 | 74,869 |
| November 27, 2025 | 1,454 | 1,492.8 | 1,492.8 | 1,523 | 1,451.6 | 199,757 |