1,036.10
-53.7(-4.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,080.1 | 1,036.1 | 1,036.1 | 1,087 | 1,018.6 | 126,862 |
| February 19, 2026 | 1,134.9 | 1,089.8 | 1,089.8 | 1,169.8 | 1,081.5 | 89,760 |
| February 18, 2026 | 1,125.9 | 1,119.6 | 1,119.6 | 1,138.9 | 1,102 | 36,269 |
| February 17, 2026 | 1,108 | 1,123.7 | 1,123.7 | 1,140.2 | 1,106.4 | 26,402 |
| February 16, 2026 | 1,150 | 1,123.2 | 1,123.2 | 1,150 | 1,111 | 34,748 |
| February 13, 2026 | 1,172.4 | 1,159.1 | 1,159.1 | 1,176.6 | 1,155 | 22,959 |
| February 12, 2026 | 1,204 | 1,192.2 | 1,192.2 | 1,204 | 1,181.9 | 24,726 |
| February 11, 2026 | 1,245 | 1,208.5 | 1,208.5 | 1,245 | 1,195.8 | 41,383 |
| February 10, 2026 | 1,189.4 | 1,235.6 | 1,235.6 | 1,252 | 1,184.7 | 66,940 |
| February 09, 2026 | 1,210 | 1,188.6 | 1,188.6 | 1,210 | 1,175.1 | 49,468 |
| February 06, 2026 | 1,164 | 1,198.7 | 1,198.7 | 1,208.9 | 1,111 | 129,323 |
| February 05, 2026 | 1,160.8 | 1,171.3 | 1,171.3 | 1,204 | 1,094.4 | 321,820 |
| February 04, 2026 | 1,099.3 | 1,156.8 | 1,156.8 | 1,169.9 | 1,079.2 | 101,795 |
| February 03, 2026 | 1,066 | 1,096.8 | 1,096.8 | 1,149 | 1,050.2 | 137,576 |
| February 02, 2026 | 1,029.8 | 1,011.2 | 1,011.2 | 1,077 | 990.5 | 57,960 |
| February 01, 2026 | 1,020 | 1,027 | 1,027 | 1,054 | 1,009 | 20,719 |
| January 30, 2026 | 1,016.8 | 1,024.1 | 1,024.1 | 1,036.5 | 1,007.9 | 20,445 |
| January 29, 2026 | 1,022.1 | 1,024.4 | 1,024.4 | 1,045 | 1,004.8 | 36,138 |
| January 28, 2026 | 996.9 | 1,022.1 | 1,022.1 | 1,046.3 | 994.4 | 58,149 |
| January 27, 2026 | 1,038 | 996.3 | 996.3 | 1,055 | 990 | 41,109 |
| January 23, 2026 | 1,066.5 | 1,026.6 | 1,026.6 | 1,091 | 1,023 | 33,723 |
| January 22, 2026 | 1,018 | 1,061.4 | 1,061.4 | 1,071 | 1,010.9 | 51,309 |
| January 21, 2026 | 1,018 | 1,009 | 1,009 | 1,024.4 | 995.7 | 89,272 |
| January 20, 2026 | 1,090.6 | 1,018.3 | 1,018.3 | 1,090.6 | 1,011 | 68,774 |
| January 19, 2026 | 1,119 | 1,091.1 | 1,091.1 | 1,119.3 | 1,086 | 22,596 |
| January 16, 2026 | 1,117 | 1,119.4 | 1,119.4 | 1,150 | 1,116 | 42,633 |
| January 14, 2026 | 1,122.4 | 1,130.5 | 1,130.5 | 1,140.8 | 1,116 | 44,970 |
| January 13, 2026 | 1,116.9 | 1,124.8 | 1,124.8 | 1,130.9 | 1,110 | 41,976 |
| January 12, 2026 | 1,125 | 1,107.1 | 1,107.1 | 1,137 | 1,098.1 | 49,473 |
| January 09, 2026 | 1,165 | 1,146 | 1,146 | 1,182.8 | 1,136 | 68,855 |
| January 08, 2026 | 1,168 | 1,179.7 | 1,179.7 | 1,200 | 1,164.8 | 61,028 |
| January 07, 2026 | 1,152.3 | 1,173.2 | 1,173.2 | 1,176 | 1,149.9 | 23,927 |
| January 06, 2026 | 1,177 | 1,154.6 | 1,154.6 | 1,180.1 | 1,141.5 | 23,369 |
| January 05, 2026 | 1,216.8 | 1,179.3 | 1,179.3 | 1,216.8 | 1,172 | 35,901 |
| January 02, 2026 | 1,165 | 1,206.8 | 1,206.8 | 1,214.9 | 1,164.3 | 50,688 |
| January 01, 2026 | 1,150.2 | 1,161.2 | 1,161.2 | 1,169 | 1,146 | 11,907 |
| December 31, 2025 | 1,149.9 | 1,160.4 | 1,160.4 | 1,174 | 1,142.1 | 31,296 |
| December 30, 2025 | 1,140.1 | 1,146.6 | 1,146.6 | 1,159.6 | 1,121.1 | 22,904 |
| December 29, 2025 | 1,164.7 | 1,140.1 | 1,140.1 | 1,164.7 | 1,118.1 | 65,080 |
| December 26, 2025 | 1,188.1 | 1,156.1 | 1,156.1 | 1,198.2 | 1,150 | 51,415 |
| December 24, 2025 | 1,194.2 | 1,190.6 | 1,190.6 | 1,203.9 | 1,190 | 21,410 |
| December 23, 2025 | 1,198 | 1,193.4 | 1,193.4 | 1,205 | 1,188 | 25,880 |
| December 22, 2025 | 1,200.2 | 1,193.5 | 1,193.5 | 1,209 | 1,190 | 30,424 |
| December 19, 2025 | 1,208.5 | 1,196 | 1,196 | 1,208.5 | 1,187 | 14,935 |
| December 18, 2025 | 1,205.1 | 1,190.6 | 1,190.6 | 1,211.1 | 1,180.7 | 14,914 |
| December 17, 2025 | 1,230 | 1,204.9 | 1,204.9 | 1,230 | 1,200 | 18,780 |
| December 16, 2025 | 1,239.9 | 1,232.9 | 1,232.9 | 1,248.1 | 1,223.1 | 23,572 |
| December 15, 2025 | 1,253 | 1,252.7 | 1,252.7 | 1,260 | 1,233 | 12,840 |
| December 12, 2025 | 1,250 | 1,254.1 | 1,254.1 | 1,271 | 1,230 | 26,781 |
| December 11, 2025 | 1,232 | 1,250.1 | 1,250.1 | 1,272 | 1,220 | 24,202 |
| December 10, 2025 | 1,231.7 | 1,229.5 | 1,229.5 | 1,256 | 1,225.6 | 15,764 |
| December 09, 2025 | 1,211.6 | 1,231.7 | 1,231.7 | 1,239.5 | 1,197.1 | 49,788 |
| December 08, 2025 | 1,250 | 1,211.6 | 1,211.6 | 1,250 | 1,205 | 36,489 |
| December 05, 2025 | 1,252 | 1,250 | 1,250 | 1,260 | 1,247.1 | 25,604 |
| December 04, 2025 | 1,253 | 1,250.1 | 1,250.1 | 1,265 | 1,245.4 | 21,158 |
| December 03, 2025 | 1,273 | 1,257.3 | 1,257.3 | 1,279 | 1,252 | 22,547 |
| December 02, 2025 | 1,276.7 | 1,276 | 1,276 | 1,285.2 | 1,273.1 | 11,522 |
| December 01, 2025 | 1,272.2 | 1,281.2 | 1,281.2 | 1,292.7 | 1,270 | 29,663 |
| November 28, 2025 | 1,274.2 | 1,272.2 | 1,272.2 | 1,284 | 1,260 | 20,116 |
| November 27, 2025 | 1,281.5 | 1,281.9 | 1,281.9 | 1,293 | 1,260.1 | 15,589 |