1,602.60
-5(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,607.6 | 1,602.6 | 1,602.6 | 1,620 | 1,600 | 32,199 |
| February 19, 2026 | 1,622.5 | 1,607.6 | 1,607.6 | 1,624.5 | 1,600 | 34,645 |
| February 18, 2026 | 1,598.5 | 1,614.6 | 1,614.6 | 1,624 | 1,594 | 35,868 |
| February 17, 2026 | 1,605 | 1,598.8 | 1,598.8 | 1,606 | 1,592.2 | 59,641 |
| February 16, 2026 | 1,622.1 | 1,612.1 | 1,612.1 | 1,622.1 | 1,584.5 | 54,816 |
| February 13, 2026 | 1,615.7 | 1,628.8 | 1,628.8 | 1,649 | 1,569.3 | 121,197 |
| February 12, 2026 | 1,630.4 | 1,621.2 | 1,621.2 | 1,630.5 | 1,612.1 | 51,979 |
| February 11, 2026 | 1,655 | 1,627.4 | 1,627.4 | 1,657.9 | 1,610.5 | 347,448 |
| February 10, 2026 | 1,546 | 1,619.7 | 1,619.7 | 1,630.5 | 1,530.2 | 158,303 |
| February 09, 2026 | 1,540 | 1,533.6 | 1,533.6 | 1,540 | 1,492.7 | 160,159 |
| February 06, 2026 | 1,480 | 1,524.8 | 1,524.8 | 1,544.9 | 1,473.7 | 183,248 |
| February 05, 2026 | 1,499 | 1,483.8 | 1,483.8 | 1,507 | 1,478.1 | 554,686 |
| February 04, 2026 | 1,514 | 1,514.9 | 1,514.9 | 1,520 | 1,496 | 36,406 |
| February 03, 2026 | 1,476 | 1,509.4 | 1,509.4 | 1,515.9 | 1,473.2 | 52,325 |
| February 02, 2026 | 1,451.1 | 1,464.3 | 1,464.3 | 1,478.1 | 1,441.8 | 36,579 |
| February 01, 2026 | 1,451 | 1,469.8 | 1,469.8 | 1,479.7 | 1,432.3 | 50,660 |
| January 30, 2026 | 1,421 | 1,468.5 | 1,468.5 | 1,487.8 | 1,415 | 145,408 |
| January 29, 2026 | 1,418 | 1,427.7 | 1,427.7 | 1,464.5 | 1,410 | 121,210 |
| January 28, 2026 | 1,418.6 | 1,427.5 | 1,427.5 | 1,433.9 | 1,405.5 | 107,707 |
| January 27, 2026 | 1,446.9 | 1,423.6 | 1,423.6 | 1,452 | 1,401.1 | 528,047 |
| January 23, 2026 | 1,443.7 | 1,441.5 | 1,441.5 | 1,453.7 | 1,425.1 | 61,929 |
| January 22, 2026 | 1,446 | 1,443.6 | 1,443.6 | 1,451 | 1,428.2 | 162,520 |
| January 21, 2026 | 1,440 | 1,450.1 | 1,450.1 | 1,457.6 | 1,426.5 | 183,245 |
| January 20, 2026 | 1,497.6 | 1,454.6 | 1,454.6 | 1,504.6 | 1,449.7 | 80,314 |
| January 19, 2026 | 1,512.6 | 1,506.1 | 1,506.1 | 1,520.3 | 1,496.7 | 40,390 |
| January 16, 2026 | 1,515.1 | 1,520 | 1,520 | 1,521.7 | 1,497.6 | 43,078 |
| January 14, 2026 | 1,523.8 | 1,519.6 | 1,519.6 | 1,529.7 | 1,510 | 103,190 |
| January 13, 2026 | 1,515 | 1,533.8 | 1,533.8 | 1,542 | 1,506.1 | 72,153 |
| January 12, 2026 | 1,536 | 1,517.2 | 1,517.2 | 1,536.1 | 1,495.4 | 121,836 |
| January 09, 2026 | 1,550 | 1,546.8 | 1,546.8 | 1,555 | 1,533 | 58,624 |
| January 08, 2026 | 1,566.1 | 1,560.8 | 1,560.8 | 1,583 | 1,550.2 | 84,003 |
| January 07, 2026 | 1,582 | 1,575.3 | 1,575.3 | 1,585.3 | 1,570.6 | 46,957 |
| January 06, 2026 | 1,581.6 | 1,590.3 | 1,590.3 | 1,592.7 | 1,564 | 54,022 |
| January 05, 2026 | 1,605.9 | 1,587.7 | 1,587.7 | 1,608 | 1,585 | 51,225 |
| January 02, 2026 | 1,601.1 | 1,596.4 | 1,596.4 | 1,607 | 1,588 | 69,187 |
| January 01, 2026 | 1,629.7 | 1,608.1 | 1,608.1 | 1,629.7 | 1,600 | 38,182 |
| December 31, 2025 | 1,606.6 | 1,621.7 | 1,621.7 | 1,625 | 1,599 | 35,745 |
| December 30, 2025 | 1,620.2 | 1,606.6 | 1,606.6 | 1,620.2 | 1,601.1 | 28,816 |
| December 29, 2025 | 1,615 | 1,620.1 | 1,620.1 | 1,621.7 | 1,605.7 | 22,373 |
| December 26, 2025 | 1,616 | 1,623.9 | 1,623.9 | 1,629 | 1,604.8 | 56,075 |
| December 24, 2025 | 1,615 | 1,620.4 | 1,620.4 | 1,629 | 1,601.8 | 59,078 |
| December 23, 2025 | 1,631.5 | 1,620.5 | 1,620.5 | 1,631.5 | 1,614.2 | 36,779 |
| December 22, 2025 | 1,595 | 1,618.7 | 1,618.7 | 1,622.4 | 1,591 | 46,605 |
| December 19, 2025 | 1,590 | 1,601.2 | 1,601.2 | 1,608.4 | 1,574.1 | 80,615 |
| December 18, 2025 | 1,618.5 | 1,588.2 | 1,588.2 | 1,618.5 | 1,584 | 35,437 |
| December 17, 2025 | 1,624.5 | 1,611.7 | 1,611.7 | 1,624.6 | 1,603.5 | 65,555 |
| December 16, 2025 | 1,629.4 | 1,624.5 | 1,624.5 | 1,637 | 1,621 | 40,971 |
| December 15, 2025 | 1,648.2 | 1,629.4 | 1,629.4 | 1,648.5 | 1,626.7 | 56,295 |
| December 12, 2025 | 1,647.7 | 1,648.2 | 1,648.2 | 1,656 | 1,635.6 | 65,612 |
| December 11, 2025 | 1,656 | 1,647 | 1,647 | 1,665.7 | 1,640 | 53,477 |
| December 10, 2025 | 1,668.5 | 1,660.6 | 1,660.6 | 1,668.5 | 1,650.2 | 22,757 |
| December 09, 2025 | 1,666 | 1,657 | 1,657 | 1,682.9 | 1,616 | 415,835 |
| December 08, 2025 | 1,683.3 | 1,676.4 | 1,676.4 | 1,683.3 | 1,662 | 68,093 |
| December 05, 2025 | 1,693.3 | 1,683.3 | 1,683.3 | 1,693.3 | 1,662 | 332,294 |
| December 04, 2025 | 1,710.2 | 1,693.3 | 1,693.3 | 1,740.7 | 1,680.1 | 656,241 |
| December 03, 2025 | 1,707 | 1,701.2 | 1,701.2 | 1,720 | 1,695.6 | 156,386 |
| December 02, 2025 | 1,673 | 1,721 | 1,721 | 1,725.5 | 1,672.1 | 91,972 |
| December 01, 2025 | 1,690 | 1,671 | 1,671 | 1,699.9 | 1,666.3 | 178,674 |
| November 28, 2025 | 1,691.1 | 1,690.6 | 1,690.6 | 1,698 | 1,677.2 | 135,293 |
| November 27, 2025 | 1,712 | 1,695.7 | 1,695.7 | 1,712 | 1,690.1 | 255,208 |