1,634.40
-1.3(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,643.9 | 1,634.4 | 1,634.4 | 1,690.1 | 1,619.6 | 59,903 |
| February 19, 2026 | 1,629.6 | 1,635.7 | 1,635.7 | 1,698 | 1,608.6 | 74,499 |
| February 18, 2026 | 1,650.3 | 1,629.5 | 1,629.5 | 1,650.3 | 1,620 | 30,457 |
| February 17, 2026 | 1,600 | 1,634 | 1,634 | 1,662.4 | 1,600 | 46,444 |
| February 16, 2026 | 1,640 | 1,618.7 | 1,618.7 | 1,640.4 | 1,582.4 | 74,880 |
| February 13, 2026 | 1,681 | 1,638 | 1,638 | 1,711.1 | 1,625 | 239,924 |
| February 12, 2026 | 1,795.1 | 1,768.8 | 1,768.8 | 1,809.5 | 1,750 | 40,713 |
| February 11, 2026 | 1,810 | 1,795.1 | 1,795.1 | 1,822.8 | 1,778 | 21,765 |
| February 10, 2026 | 1,816.5 | 1,809.3 | 1,809.3 | 1,862.7 | 1,800 | 44,393 |
| February 09, 2026 | 1,799 | 1,795.2 | 1,795.2 | 1,816.9 | 1,791.3 | 21,294 |
| February 06, 2026 | 1,792.5 | 1,794.5 | 1,794.5 | 1,800.2 | 1,760 | 30,449 |
| February 05, 2026 | 1,823 | 1,810.5 | 1,810.5 | 1,840 | 1,797.2 | 48,290 |
| February 04, 2026 | 1,766.1 | 1,823.1 | 1,823.1 | 1,837 | 1,737.3 | 152,489 |
| February 03, 2026 | 1,749 | 1,757.3 | 1,757.3 | 1,799.9 | 1,735.7 | 219,892 |
| February 02, 2026 | 1,668.5 | 1,693.9 | 1,693.9 | 1,704.9 | 1,646.7 | 68,644 |
| February 01, 2026 | 1,720 | 1,681.8 | 1,681.8 | 1,720 | 1,650.1 | 29,814 |
| January 30, 2026 | 1,676.2 | 1,702.5 | 1,702.5 | 1,718.2 | 1,672 | 78,431 |
| January 29, 2026 | 1,708.8 | 1,700 | 1,700 | 1,717.2 | 1,686.7 | 144,586 |
| January 28, 2026 | 1,712.8 | 1,708.2 | 1,708.2 | 1,744 | 1,701.1 | 56,061 |
| January 27, 2026 | 1,740.1 | 1,712.8 | 1,712.8 | 1,763.8 | 1,694.1 | 202,539 |
| January 23, 2026 | 1,736.1 | 1,744.8 | 1,744.8 | 1,755 | 1,730 | 113,191 |
| January 22, 2026 | 1,775.9 | 1,728.3 | 1,728.3 | 1,810.2 | 1,722.9 | 79,619 |
| January 21, 2026 | 1,790.1 | 1,772.4 | 1,772.4 | 1,796.4 | 1,760 | 155,305 |
| January 20, 2026 | 1,829 | 1,791.8 | 1,791.8 | 1,829 | 1,772 | 176,178 |
| January 19, 2026 | 1,855 | 1,830.7 | 1,830.7 | 1,874 | 1,816.5 | 44,928 |
| January 16, 2026 | 1,866 | 1,878.6 | 1,878.6 | 1,901.6 | 1,860 | 90,545 |
| January 14, 2026 | 1,887.7 | 1,875.2 | 1,875.2 | 1,890 | 1,867.5 | 81,099 |
| January 13, 2026 | 1,878.8 | 1,878.1 | 1,878.1 | 1,892.5 | 1,867 | 84,490 |
| January 12, 2026 | 1,883.1 | 1,878.8 | 1,878.8 | 1,884 | 1,839.5 | 127,146 |
| January 09, 2026 | 1,882.4 | 1,883.1 | 1,883.1 | 1,900 | 1,855.5 | 64,607 |
| January 08, 2026 | 1,901.2 | 1,873 | 1,873 | 1,939.5 | 1,861.2 | 67,765 |
| January 07, 2026 | 1,902.1 | 1,920.4 | 1,920.4 | 1,927.9 | 1,891 | 98,084 |
| January 06, 2026 | 1,905 | 1,896.4 | 1,896.4 | 1,922.9 | 1,878 | 244,569 |
| January 05, 2026 | 1,950 | 1,906.4 | 1,906.4 | 1,952.9 | 1,895 | 184,612 |
| January 02, 2026 | 1,963 | 1,950.2 | 1,950.2 | 1,977.5 | 1,943 | 59,225 |
| January 01, 2026 | 1,953 | 1,949.8 | 1,949.8 | 1,965 | 1,930 | 116,637 |
| December 31, 2025 | 1,950 | 1,950.7 | 1,950.7 | 1,980 | 1,933.6 | 141,304 |
| December 30, 2025 | 1,925 | 1,943.2 | 1,943.2 | 1,959.8 | 1,914.2 | 58,486 |
| December 29, 2025 | 1,930 | 1,925 | 1,925 | 1,955.2 | 1,913.1 | 35,655 |
| December 26, 2025 | 1,960.1 | 1,940.8 | 1,940.8 | 1,975.2 | 1,928.4 | 53,052 |
| December 24, 2025 | 2,004 | 1,970.6 | 1,970.6 | 2,004 | 1,962.2 | 35,010 |
| December 23, 2025 | 2,009 | 1,995.5 | 1,995.5 | 2,009 | 1,976.1 | 80,676 |
| December 22, 2025 | 1,978 | 2,001.6 | 2,001.6 | 2,010 | 1,955 | 226,052 |
| December 19, 2025 | 1,909 | 1,956.2 | 1,956.2 | 1,965.1 | 1,904.1 | 152,235 |
| December 18, 2025 | 1,902.3 | 1,909.4 | 1,909.4 | 1,929 | 1,879.8 | 85,142 |
| December 17, 2025 | 1,914.9 | 1,910.7 | 1,910.7 | 1,917.4 | 1,905.3 | 99,633 |
| December 16, 2025 | 1,916 | 1,912.9 | 1,912.9 | 1,927.5 | 1,900.6 | 48,904 |
| December 15, 2025 | 1,929 | 1,918.3 | 1,918.3 | 1,929 | 1,898 | 42,634 |
| December 12, 2025 | 1,909 | 1,922.4 | 1,922.4 | 1,925 | 1,889.8 | 49,976 |
| December 11, 2025 | 1,879 | 1,888.1 | 1,888.1 | 1,895 | 1,850.8 | 28,225 |
| December 10, 2025 | 1,881.5 | 1,876.2 | 1,876.2 | 1,907.4 | 1,872.6 | 43,196 |
| December 09, 2025 | 1,870 | 1,881.6 | 1,881.6 | 1,888 | 1,862 | 56,577 |
| December 08, 2025 | 1,884 | 1,881 | 1,881 | 1,906.6 | 1,866.5 | 175,716 |
| December 05, 2025 | 1,899.9 | 1,906.4 | 1,906.4 | 1,915.1 | 1,883 | 119,779 |
| December 04, 2025 | 1,920 | 1,899.1 | 1,899.1 | 1,946 | 1,893.2 | 177,886 |
| December 03, 2025 | 1,947.4 | 1,933 | 1,933 | 1,951.3 | 1,922 | 75,190 |
| December 02, 2025 | 1,935 | 1,935.7 | 1,935.7 | 1,941.2 | 1,918 | 90,816 |
| December 01, 2025 | 1,975.4 | 1,935.1 | 1,935.1 | 1,980 | 1,926.8 | 69,868 |
| November 28, 2025 | 1,920.6 | 1,935.6 | 1,935.6 | 1,952.5 | 1,916.5 | 112,296 |
| November 27, 2025 | 1,928 | 1,919.6 | 1,919.6 | 1,941.5 | 1,909.8 | 40,666 |