1,067.35
+10.45(+0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,045.05 | 1,067.35 | 1,067.35 | 1,071.95 | 1,033 | 74,223 |
| February 19, 2026 | 1,074.7 | 1,056.9 | 1,056.9 | 1,090.85 | 1,044.2 | 36,757 |
| February 18, 2026 | 1,080.85 | 1,073.25 | 1,073.25 | 1,090.65 | 1,066 | 51,126 |
| February 17, 2026 | 1,060 | 1,080.85 | 1,080.85 | 1,085.5 | 1,060 | 29,706 |
| February 16, 2026 | 1,054 | 1,070.05 | 1,070.05 | 1,079.1 | 1,054 | 42,206 |
| February 13, 2026 | 1,062.5 | 1,069.35 | 1,069.35 | 1,079.8 | 1,052.6 | 37,725 |
| February 12, 2026 | 1,085.55 | 1,078.15 | 1,078.15 | 1,096.6 | 1,075.1 | 52,125 |
| February 11, 2026 | 1,097.9 | 1,099.75 | 1,099.75 | 1,119.8 | 1,090.9 | 96,047 |
| February 10, 2026 | 1,065.25 | 1,088.55 | 1,088.55 | 1,097.4 | 1,061.25 | 85,439 |
| February 09, 2026 | 1,072 | 1,062.25 | 1,062.25 | 1,073.3 | 1,050.1 | 53,610 |
| February 06, 2026 | 1,065.75 | 1,062.7 | 1,062.7 | 1,067.05 | 1,025.5 | 140,640 |
| February 05, 2026 | 1,062.85 | 1,069.45 | 1,069.45 | 1,073 | 1,042.5 | 125,977 |
| February 04, 2026 | 1,055 | 1,062.85 | 1,062.85 | 1,065 | 1,035.4 | 56,108 |
| February 03, 2026 | 1,028 | 1,049.05 | 1,049.05 | 1,054.9 | 1,015 | 115,784 |
| February 02, 2026 | 989 | 998 | 998 | 1,009.5 | 962 | 89,624 |
| February 01, 2026 | 972.95 | 986.55 | 986.55 | 990 | 961.25 | 51,689 |
| January 30, 2026 | 960 | 972.7 | 972.7 | 980 | 945.4 | 194,423 |
| January 29, 2026 | 991.8 | 969.4 | 969.4 | 995.4 | 965 | 79,093 |
| January 28, 2026 | 966 | 991.8 | 991.8 | 996.8 | 966 | 59,840 |
| January 27, 2026 | 977 | 958 | 958 | 981.8 | 927.2 | 214,465 |
| January 23, 2026 | 1,030.1 | 974.6 | 974.6 | 1,036.9 | 972.1 | 139,259 |
| January 22, 2026 | 1,037 | 1,029.6 | 1,029.6 | 1,079 | 1,026.1 | 97,248 |
| January 21, 2026 | 1,060.6 | 1,034.3 | 1,034.3 | 1,067.4 | 1,024 | 241,035 |
| January 20, 2026 | 1,090.7 | 1,073.1 | 1,073.1 | 1,090.7 | 1,061.1 | 95,912 |
| January 19, 2026 | 1,082.1 | 1,095.9 | 1,095.9 | 1,100.9 | 1,071.4 | 45,918 |
| January 16, 2026 | 1,092.3 | 1,086.7 | 1,086.7 | 1,107.5 | 1,078.7 | 74,505 |
| January 14, 2026 | 1,070.2 | 1,076.2 | 1,076.2 | 1,088.3 | 1,070.2 | 38,994 |
| January 13, 2026 | 1,060 | 1,079.6 | 1,079.6 | 1,083.8 | 1,056.7 | 45,468 |
| January 12, 2026 | 1,075 | 1,061.6 | 1,061.6 | 1,078.6 | 1,046.9 | 132,400 |
| January 09, 2026 | 1,100.4 | 1,080.1 | 1,080.1 | 1,109.9 | 1,076.4 | 181,670 |
| January 08, 2026 | 1,135 | 1,110.3 | 1,110.3 | 1,140.1 | 1,107 | 52,844 |
| January 07, 2026 | 1,128 | 1,135.5 | 1,135.5 | 1,138 | 1,117.2 | 51,171 |
| January 06, 2026 | 1,135 | 1,133.9 | 1,133.9 | 1,137.9 | 1,120.6 | 41,690 |
| January 05, 2026 | 1,127.6 | 1,138.7 | 1,138.7 | 1,143.9 | 1,125 | 72,665 |
| January 02, 2026 | 1,115.3 | 1,127.7 | 1,127.7 | 1,132.1 | 1,110 | 85,329 |
| January 01, 2026 | 1,129.6 | 1,115.3 | 1,115.3 | 1,138 | 1,110 | 55,712 |
| December 31, 2025 | 1,102.9 | 1,129.5 | 1,129.5 | 1,133.9 | 1,102.7 | 381,229 |
| December 30, 2025 | 1,105 | 1,103.1 | 1,103.1 | 1,116.9 | 1,093 | 102,290 |
| December 29, 2025 | 1,119.6 | 1,110.7 | 1,110.7 | 1,128.5 | 1,100.3 | 130,196 |
| December 26, 2025 | 1,129.1 | 1,124.9 | 1,124.9 | 1,139.8 | 1,121.2 | 31,119 |
| December 24, 2025 | 1,134.7 | 1,134.7 | 1,134.7 | 1,139.2 | 1,126.4 | 76,443 |
| December 23, 2025 | 1,128.3 | 1,131.5 | 1,131.5 | 1,138.9 | 1,122.4 | 58,548 |
| December 22, 2025 | 1,128.7 | 1,128.2 | 1,128.2 | 1,135 | 1,121.9 | 58,231 |
| December 19, 2025 | 1,152 | 1,134 | 1,134 | 1,152 | 1,111.7 | 156,092 |
| December 18, 2025 | 1,118.2 | 1,139.2 | 1,139.2 | 1,169 | 1,115.5 | 535,367 |
| December 17, 2025 | 1,120 | 1,113.4 | 1,113.4 | 1,130.5 | 1,108 | 81,306 |
| December 16, 2025 | 1,135 | 1,125.8 | 1,125.8 | 1,141 | 1,117.6 | 39,249 |
| December 15, 2025 | 1,142.3 | 1,127.2 | 1,127.2 | 1,146.8 | 1,120 | 268,262 |
| December 12, 2025 | 1,125 | 1,146.4 | 1,146.4 | 1,152.3 | 1,125 | 109,195 |
| December 11, 2025 | 1,105 | 1,124.2 | 1,124.2 | 1,130.3 | 1,094 | 161,013 |
| December 10, 2025 | 1,128 | 1,107.1 | 1,107.1 | 1,134 | 1,103.1 | 48,122 |
| December 09, 2025 | 1,112.8 | 1,120.6 | 1,120.6 | 1,123 | 1,099.4 | 66,851 |
| December 08, 2025 | 1,122.5 | 1,112.8 | 1,112.8 | 1,124 | 1,094.5 | 71,249 |
| December 05, 2025 | 1,144 | 1,122.2 | 1,122.2 | 1,144 | 1,115 | 60,487 |
| December 04, 2025 | 1,131.1 | 1,144.2 | 1,144.2 | 1,147.4 | 1,127.6 | 89,694 |
| December 03, 2025 | 1,148 | 1,131.4 | 1,131.4 | 1,148 | 1,127 | 47,478 |
| December 02, 2025 | 1,149 | 1,149.3 | 1,149.3 | 1,153.7 | 1,136.5 | 67,916 |
| December 01, 2025 | 1,141.1 | 1,151.4 | 1,151.4 | 1,155 | 1,136.8 | 59,297 |
| November 28, 2025 | 1,144.3 | 1,141.1 | 1,141.1 | 1,149.6 | 1,130.4 | 89,643 |
| November 27, 2025 | 1,156 | 1,144.4 | 1,144.4 | 1,161.9 | 1,127.6 | 63,698 |