1,506.60
+24(+1.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,480 | 1,506.6 | 1,506.6 | 1,529.8 | 1,463.5 | 34,745 |
| February 19, 2026 | 1,507 | 1,482.6 | 1,482.6 | 1,510 | 1,478.6 | 12,377 |
| February 18, 2026 | 1,500 | 1,501.6 | 1,501.6 | 1,507.9 | 1,480.2 | 11,957 |
| February 17, 2026 | 1,490.7 | 1,501 | 1,501 | 1,508.6 | 1,490.7 | 6,823 |
| February 16, 2026 | 1,505 | 1,490.7 | 1,490.7 | 1,514.9 | 1,485 | 47,915 |
| February 13, 2026 | 1,522.5 | 1,498.7 | 1,498.7 | 1,530 | 1,477.3 | 14,397 |
| February 12, 2026 | 1,557.2 | 1,530.4 | 1,530.4 | 1,558.8 | 1,517.2 | 18,602 |
| February 11, 2026 | 1,567.4 | 1,561.3 | 1,561.3 | 1,570.9 | 1,545.1 | 62,391 |
| February 10, 2026 | 1,545 | 1,567.4 | 1,567.4 | 1,573.1 | 1,536.6 | 55,698 |
| February 09, 2026 | 1,555 | 1,552.3 | 1,552.3 | 1,579.9 | 1,531.9 | 40,974 |
| February 06, 2026 | 1,532.7 | 1,524.4 | 1,524.4 | 1,537 | 1,508 | 13,217 |
| February 05, 2026 | 1,545 | 1,531.2 | 1,531.2 | 1,563.8 | 1,499.2 | 36,368 |
| February 04, 2026 | 1,568.1 | 1,545 | 1,545 | 1,571.9 | 1,540.1 | 77,984 |
| February 03, 2026 | 1,600 | 1,562.4 | 1,562.4 | 1,615 | 1,547.9 | 100,039 |
| February 02, 2026 | 1,472 | 1,496.4 | 1,496.4 | 1,504.8 | 1,470.6 | 17,082 |
| February 01, 2026 | 1,536.5 | 1,490.6 | 1,490.6 | 1,536.5 | 1,469.6 | 41,898 |
| January 30, 2026 | 1,490.5 | 1,526.6 | 1,526.6 | 1,534.8 | 1,486.4 | 26,635 |
| January 29, 2026 | 1,505.3 | 1,496.5 | 1,496.5 | 1,511.6 | 1,490.3 | 9,845 |
| January 28, 2026 | 1,511.3 | 1,505.3 | 1,505.3 | 1,526.7 | 1,491 | 22,091 |
| January 27, 2026 | 1,519 | 1,511.3 | 1,511.3 | 1,525.8 | 1,491.7 | 15,849 |
| January 23, 2026 | 1,530.6 | 1,520.4 | 1,520.4 | 1,545 | 1,513 | 9,980 |
| January 22, 2026 | 1,520.1 | 1,527.2 | 1,527.2 | 1,549 | 1,519.7 | 9,452 |
| January 21, 2026 | 1,511 | 1,520.4 | 1,520.4 | 1,534 | 1,495 | 30,115 |
| January 20, 2026 | 1,560 | 1,539.5 | 1,539.5 | 1,574.5 | 1,520.1 | 31,615 |
| January 19, 2026 | 1,566.9 | 1,564.1 | 1,564.1 | 1,566.9 | 1,552 | 17,476 |
| January 16, 2026 | 1,596.3 | 1,574.7 | 1,574.7 | 1,600 | 1,552 | 18,014 |
| January 14, 2026 | 1,579.1 | 1,596.3 | 1,596.3 | 1,602.8 | 1,577.9 | 11,726 |
| January 13, 2026 | 1,570.2 | 1,579.1 | 1,579.1 | 1,604.7 | 1,563.9 | 15,919 |
| January 12, 2026 | 1,570.7 | 1,570.2 | 1,570.2 | 1,579.9 | 1,535.1 | 68,076 |
| January 09, 2026 | 1,590.4 | 1,581.7 | 1,581.7 | 1,594.4 | 1,566 | 11,172 |
| January 08, 2026 | 1,634 | 1,589 | 1,589 | 1,634 | 1,584.8 | 12,235 |
| January 07, 2026 | 1,614 | 1,624 | 1,624 | 1,635.7 | 1,582 | 16,425 |
| January 06, 2026 | 1,615 | 1,614.8 | 1,614.8 | 1,622.5 | 1,607 | 13,617 |
| January 05, 2026 | 1,603 | 1,615.2 | 1,615.2 | 1,621.9 | 1,601.4 | 19,334 |
| January 02, 2026 | 1,589.5 | 1,601.2 | 1,601.2 | 1,604.9 | 1,589.5 | 6,784 |
| January 01, 2026 | 1,586 | 1,596.6 | 1,596.6 | 1,600.9 | 1,585.7 | 5,428 |
| December 31, 2025 | 1,592 | 1,589.2 | 1,589.2 | 1,600.7 | 1,585 | 8,064 |
| December 30, 2025 | 1,598.7 | 1,598.8 | 1,598.8 | 1,610 | 1,591.7 | 18,711 |
| December 29, 2025 | 1,589 | 1,598.7 | 1,598.7 | 1,609.8 | 1,582.5 | 14,245 |
| December 26, 2025 | 1,588 | 1,589.2 | 1,589.2 | 1,594.6 | 1,584 | 14,511 |
| December 24, 2025 | 1,589.6 | 1,588 | 1,588 | 1,598.6 | 1,585 | 14,181 |
| December 23, 2025 | 1,588.5 | 1,589.6 | 1,589.6 | 1,594.6 | 1,582 | 13,036 |
| December 22, 2025 | 1,562.9 | 1,580.3 | 1,580.3 | 1,589 | 1,562.9 | 13,717 |
| December 19, 2025 | 1,565 | 1,560.7 | 1,560.7 | 1,574 | 1,553 | 25,914 |
| December 18, 2025 | 1,562.1 | 1,553 | 1,553 | 1,567.9 | 1,545.6 | 12,764 |
| December 17, 2025 | 1,571.9 | 1,566.3 | 1,566.3 | 1,579.8 | 1,562.2 | 6,630 |
| December 16, 2025 | 1,582.1 | 1,571.7 | 1,571.7 | 1,599.4 | 1,565 | 17,860 |
| December 15, 2025 | 1,590 | 1,597.1 | 1,597.1 | 1,608.9 | 1,580.8 | 17,062 |
| December 12, 2025 | 1,589.7 | 1,592.6 | 1,592.6 | 1,599 | 1,582.2 | 13,573 |
| December 11, 2025 | 1,576 | 1,581.6 | 1,581.6 | 1,590.8 | 1,570 | 9,475 |
| December 10, 2025 | 1,584.3 | 1,575.1 | 1,575.1 | 1,593.9 | 1,570.7 | 5,775 |
| December 09, 2025 | 1,571 | 1,589 | 1,589 | 1,598.5 | 1,563.3 | 16,524 |
| December 08, 2025 | 1,586.3 | 1,581.4 | 1,581.4 | 1,593.9 | 1,567 | 37,143 |
| December 05, 2025 | 1,565 | 1,586.3 | 1,586.3 | 1,599.6 | 1,557 | 24,431 |
| December 04, 2025 | 1,575.5 | 1,568.8 | 1,568.8 | 1,582.5 | 1,560.9 | 12,158 |
| December 03, 2025 | 1,587.5 | 1,579.9 | 1,579.9 | 1,590 | 1,571.5 | 8,547 |
| December 02, 2025 | 1,568.2 | 1,576.2 | 1,576.2 | 1,584.7 | 1,565.8 | 24,397 |
| December 01, 2025 | 1,588.9 | 1,566.6 | 1,566.6 | 1,589 | 1,565 | 15,190 |
| November 28, 2025 | 1,585 | 1,579.7 | 1,579.7 | 1,586.1 | 1,571 | 39,399 |
| November 27, 2025 | 1,602.3 | 1,584.5 | 1,584.5 | 1,608 | 1,580.6 | 15,608 |