1,034.50
+14.70001(+1.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,021.8 | 1,034.5 | 1,034.5 | 1,047.9 | 1,005.9 | 15,562 |
| February 19, 2026 | 1,059 | 1,019.8 | 1,019.8 | 1,082 | 1,006 | 17,419 |
| February 18, 2026 | 1,064.5 | 1,047.6 | 1,047.6 | 1,064.5 | 1,034 | 11,370 |
| February 17, 2026 | 1,043.4 | 1,050.3 | 1,050.3 | 1,070.6 | 1,032.2 | 29,991 |
| February 16, 2026 | 1,058.6 | 1,045.5 | 1,045.5 | 1,072.5 | 1,040 | 18,351 |
| February 13, 2026 | 1,072.2 | 1,058.6 | 1,058.6 | 1,074.9 | 1,046.3 | 18,238 |
| February 12, 2026 | 1,094 | 1,073.8 | 1,073.8 | 1,094 | 1,059 | 23,892 |
| February 11, 2026 | 1,112 | 1,079.8 | 1,079.8 | 1,112 | 1,072.3 | 15,819 |
| February 10, 2026 | 1,100.5 | 1,112 | 1,112 | 1,129 | 1,100 | 20,775 |
| February 09, 2026 | 1,070.9 | 1,110.6 | 1,110.6 | 1,115 | 1,064.8 | 40,676 |
| February 06, 2026 | 1,060 | 1,063.4 | 1,063.4 | 1,075 | 1,053.7 | 11,570 |
| February 05, 2026 | 1,098 | 1,061.1 | 1,061.1 | 1,100 | 1,052.2 | 27,330 |
| February 04, 2026 | 1,082.7 | 1,089.5 | 1,089.5 | 1,105.8 | 1,075 | 19,698 |
| February 03, 2026 | 1,095.5 | 1,102.1 | 1,102.1 | 1,111 | 1,076.3 | 19,805 |
| February 02, 2026 | 1,089.6 | 1,076.2 | 1,076.2 | 1,099 | 1,046.6 | 22,588 |
| February 01, 2026 | 1,030 | 1,095.5 | 1,095.5 | 1,107.3 | 1,023 | 17,331 |
| January 30, 2026 | 1,019.9 | 1,064 | 1,064 | 1,069.9 | 1,005.4 | 43,020 |
| January 29, 2026 | 1,026.9 | 1,017.1 | 1,017.1 | 1,038.9 | 992 | 20,983 |
| January 28, 2026 | 966 | 1,021.5 | 1,021.5 | 1,033.8 | 961 | 31,591 |
| January 27, 2026 | 999 | 966.5 | 966.5 | 999 | 959.4 | 26,279 |
| January 23, 2026 | 1,009.9 | 1,001.5 | 1,001.5 | 1,030 | 980.2 | 42,155 |
| January 22, 2026 | 987.8 | 991.3 | 991.3 | 1,005.9 | 978 | 16,913 |
| January 21, 2026 | 972.9 | 987.8 | 987.8 | 1,000 | 957.6 | 25,088 |
| January 20, 2026 | 1,018 | 971.6 | 971.6 | 1,020 | 962 | 27,332 |
| January 19, 2026 | 1,012 | 1,002.7 | 1,002.7 | 1,033 | 992.1 | 15,556 |
| January 16, 2026 | 1,040 | 1,018.2 | 1,018.2 | 1,051.3 | 1,012 | 15,877 |
| January 14, 2026 | 1,060.5 | 1,045.8 | 1,045.8 | 1,061.6 | 1,040.9 | 25,447 |
| January 13, 2026 | 1,037.5 | 1,061.6 | 1,061.6 | 1,066.9 | 1,037.5 | 12,659 |
| January 12, 2026 | 1,041 | 1,037.4 | 1,037.4 | 1,058.9 | 1,022 | 22,628 |
| January 09, 2026 | 1,069 | 1,056.8 | 1,056.8 | 1,069.5 | 1,049.3 | 21,143 |
| January 08, 2026 | 1,075.3 | 1,068.8 | 1,068.8 | 1,075.3 | 1,064.8 | 14,507 |
| January 07, 2026 | 1,070.4 | 1,064.7 | 1,064.7 | 1,071.3 | 1,055.7 | 23,474 |
| January 06, 2026 | 1,079.5 | 1,064.4 | 1,064.4 | 1,079.5 | 1,059.9 | 14,076 |
| January 05, 2026 | 1,081.9 | 1,079.5 | 1,079.5 | 1,089.1 | 1,074.8 | 8,955 |
| January 02, 2026 | 1,080 | 1,082 | 1,082 | 1,089.4 | 1,065.4 | 14,911 |
| January 01, 2026 | 1,078 | 1,084.3 | 1,084.3 | 1,095.2 | 1,074 | 13,315 |
| December 31, 2025 | 1,072.1 | 1,078 | 1,078 | 1,085.4 | 1,067.1 | 13,374 |
| December 30, 2025 | 1,059 | 1,077.5 | 1,077.5 | 1,083.5 | 1,058.4 | 16,762 |
| December 29, 2025 | 1,071.9 | 1,069.6 | 1,069.6 | 1,077.2 | 1,057.3 | 8,252 |
| December 26, 2025 | 1,064 | 1,070.8 | 1,070.8 | 1,081.1 | 1,061 | 8,658 |
| December 24, 2025 | 1,070.4 | 1,069.2 | 1,069.2 | 1,075.9 | 1,056.2 | 13,944 |
| December 23, 2025 | 1,052.2 | 1,065.8 | 1,065.8 | 1,094 | 1,052 | 21,811 |
| December 22, 2025 | 1,037 | 1,060.9 | 1,060.9 | 1,095.1 | 1,032.7 | 34,282 |
| December 19, 2025 | 1,032.5 | 1,037 | 1,037 | 1,050.6 | 1,026.1 | 9,193 |
| December 18, 2025 | 1,039 | 1,035.3 | 1,035.3 | 1,055 | 1,012 | 16,952 |
| December 17, 2025 | 1,033.4 | 1,029.8 | 1,029.8 | 1,038.8 | 1,024 | 20,479 |
| December 16, 2025 | 1,044 | 1,033.4 | 1,033.4 | 1,046.1 | 1,021 | 17,851 |
| December 15, 2025 | 1,049 | 1,044 | 1,044 | 1,053.8 | 1,041.1 | 7,248 |
| December 12, 2025 | 1,048.5 | 1,048.3 | 1,048.3 | 1,056.4 | 1,036.1 | 28,774 |
| December 11, 2025 | 1,049.7 | 1,050.5 | 1,050.5 | 1,057.8 | 1,045 | 48,131 |
| December 10, 2025 | 1,054.9 | 1,049.7 | 1,049.7 | 1,066.2 | 1,045 | 9,225 |
| December 09, 2025 | 1,044.3 | 1,049.4 | 1,049.4 | 1,056.2 | 1,030.1 | 14,274 |
| December 08, 2025 | 1,039.1 | 1,042.7 | 1,042.7 | 1,054.5 | 1,032.7 | 25,444 |
| December 05, 2025 | 1,064 | 1,042.2 | 1,042.2 | 1,073.5 | 1,023.6 | 31,497 |
| December 04, 2025 | 1,090.4 | 1,070.5 | 1,070.5 | 1,090.4 | 1,065 | 7,609 |
| December 03, 2025 | 1,085.8 | 1,081.1 | 1,081.1 | 1,091 | 1,070.1 | 14,175 |
| December 02, 2025 | 1,079.2 | 1,089.7 | 1,089.7 | 1,094 | 1,073 | 19,230 |
| December 01, 2025 | 1,087.1 | 1,079.2 | 1,079.2 | 1,099.4 | 1,071 | 34,555 |
| November 28, 2025 | 1,094 | 1,092.8 | 1,092.8 | 1,104 | 1,085 | 9,933 |
| November 27, 2025 | 1,099.9 | 1,094 | 1,094 | 1,105.5 | 1,089.4 | 11,623 |