1,272.90
-2.4(-0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,268.6 | 1,272.9 | 1,272.9 | 1,288.8 | 1,262.2 | 138,866 |
| February 19, 2026 | 1,295.1 | 1,275.3 | 1,275.3 | 1,308.7 | 1,267.5 | 158,010 |
| February 18, 2026 | 1,311.2 | 1,300.9 | 1,300.9 | 1,316.6 | 1,293.3 | 136,936 |
| February 17, 2026 | 1,285.3 | 1,304.3 | 1,304.3 | 1,317.5 | 1,281 | 205,160 |
| February 16, 2026 | 1,280.5 | 1,285.5 | 1,285.5 | 1,291.8 | 1,268.3 | 144,903 |
| February 13, 2026 | 1,310 | 1,284 | 1,284 | 1,323.4 | 1,265.3 | 466,406 |
| February 12, 2026 | 1,310 | 1,334.5 | 1,334.5 | 1,346.5 | 1,288 | 356,297 |
| February 11, 2026 | 1,320.6 | 1,313.3 | 1,313.3 | 1,322 | 1,290 | 229,571 |
| February 10, 2026 | 1,304.8 | 1,311.1 | 1,311.1 | 1,319 | 1,279.9 | 378,998 |
| February 09, 2026 | 1,221 | 1,294.5 | 1,294.5 | 1,300 | 1,217.8 | 633,102 |
| February 06, 2026 | 1,212.4 | 1,214.9 | 1,214.9 | 1,248 | 1,190.1 | 1.04M |
| February 05, 2026 | 1,200 | 1,186 | 1,186 | 1,200.6 | 1,173.6 | 175,691 |
| February 04, 2026 | 1,174.3 | 1,197.1 | 1,197.1 | 1,213.1 | 1,157.4 | 218,692 |
| February 03, 2026 | 1,144 | 1,173.2 | 1,173.2 | 1,185.6 | 1,115.9 | 452,072 |
| February 02, 2026 | 1,075 | 1,089.7 | 1,089.7 | 1,104.7 | 1,040.7 | 336,124 |
| February 01, 2026 | 1,077.7 | 1,070.1 | 1,070.1 | 1,142 | 1,060 | 301,593 |
| January 30, 2026 | 1,054 | 1,077.7 | 1,077.7 | 1,081.9 | 1,038 | 352,661 |
| January 29, 2026 | 1,077.7 | 1,066.3 | 1,066.3 | 1,085.7 | 1,048.3 | 255,481 |
| January 28, 2026 | 1,049.1 | 1,071.9 | 1,071.9 | 1,080.6 | 1,043 | 412,380 |
| January 27, 2026 | 1,061.1 | 1,049.1 | 1,049.1 | 1,083 | 1,033 | 347,536 |
| January 23, 2026 | 1,109.3 | 1,061.1 | 1,061.1 | 1,112.5 | 1,054.8 | 300,519 |
| January 22, 2026 | 1,105 | 1,106.8 | 1,106.8 | 1,131.4 | 1,100 | 204,002 |
| January 21, 2026 | 1,111 | 1,098.9 | 1,098.9 | 1,115.5 | 1,078.2 | 457,554 |
| January 20, 2026 | 1,154.5 | 1,123.9 | 1,123.9 | 1,163 | 1,116 | 296,369 |
| January 19, 2026 | 1,188.8 | 1,154.5 | 1,154.5 | 1,191.5 | 1,150 | 325,473 |
| January 16, 2026 | 1,197.3 | 1,198.8 | 1,198.8 | 1,204.5 | 1,178.7 | 253,400 |
| January 14, 2026 | 1,186 | 1,197.2 | 1,197.2 | 1,209 | 1,183.7 | 153,424 |
| January 13, 2026 | 1,210.2 | 1,186.3 | 1,186.3 | 1,211.9 | 1,175 | 717,137 |
| January 12, 2026 | 1,198.7 | 1,173.7 | 1,173.7 | 1,198.7 | 1,159.5 | 474,119 |
| January 09, 2026 | 1,243 | 1,198.8 | 1,198.8 | 1,243 | 1,193.1 | 311,791 |
| January 08, 2026 | 1,240.4 | 1,243.6 | 1,243.6 | 1,305.2 | 1,226 | 1.06M |
| January 07, 2026 | 1,207 | 1,230.9 | 1,230.9 | 1,237.8 | 1,167 | 920,988 |
| January 06, 2026 | 1,286.8 | 1,209.6 | 1,209.6 | 1,286.8 | 1,201 | 919,694 |
| January 05, 2026 | 1,295.5 | 1,284.2 | 1,284.2 | 1,320 | 1,282.1 | 223,109 |
| January 02, 2026 | 1,313 | 1,291.6 | 1,291.6 | 1,315 | 1,285 | 257,441 |
| January 01, 2026 | 1,310 | 1,315.2 | 1,315.2 | 1,325.5 | 1,310 | 134,908 |
| December 31, 2025 | 1,290 | 1,303.3 | 1,303.3 | 1,349 | 1,290 | 970,440 |
| December 30, 2025 | 1,268.9 | 1,271.3 | 1,271.3 | 1,275 | 1,260.2 | 124,566 |
| December 29, 2025 | 1,299 | 1,269.7 | 1,269.7 | 1,307.2 | 1,263.9 | 236,493 |
| December 26, 2025 | 1,279.1 | 1,286 | 1,286 | 1,307 | 1,267 | 239,094 |
| December 24, 2025 | 1,320.9 | 1,275.3 | 1,275.3 | 1,331.9 | 1,271 | 317,241 |
| December 23, 2025 | 1,286.2 | 1,293.6 | 1,293.6 | 1,308 | 1,284.1 | 140,799 |
| December 22, 2025 | 1,301.1 | 1,286.1 | 1,286.1 | 1,302.3 | 1,279.2 | 159,107 |
| December 19, 2025 | 1,288.6 | 1,296.4 | 1,296.4 | 1,310 | 1,276.1 | 299,291 |
| December 18, 2025 | 1,295 | 1,293.4 | 1,293.4 | 1,315 | 1,276.3 | 276,731 |
| December 17, 2025 | 1,292.9 | 1,296.2 | 1,296.2 | 1,310 | 1,275.3 | 284,756 |
| December 16, 2025 | 1,258.2 | 1,284.7 | 1,284.7 | 1,310 | 1,251 | 522,439 |
| December 15, 2025 | 1,251.7 | 1,252.7 | 1,252.7 | 1,275.2 | 1,248 | 376,441 |
| December 12, 2025 | 1,253.9 | 1,245.8 | 1,245.8 | 1,263.6 | 1,241.1 | 198,910 |
| December 11, 2025 | 1,265 | 1,247.7 | 1,247.7 | 1,271 | 1,242 | 300,687 |
| December 10, 2025 | 1,313.7 | 1,262.5 | 1,262.5 | 1,319.3 | 1,257.7 | 203,224 |
| December 09, 2025 | 1,310.6 | 1,312.4 | 1,312.4 | 1,329.5 | 1,286.4 | 325,001 |
| December 08, 2025 | 1,368.4 | 1,310.1 | 1,310.1 | 1,368.4 | 1,296.8 | 283,738 |
| December 05, 2025 | 1,385 | 1,366.9 | 1,366.9 | 1,388.9 | 1,357.2 | 109,563 |
| December 04, 2025 | 1,400.9 | 1,387 | 1,387 | 1,402.3 | 1,383.2 | 98,578 |
| December 03, 2025 | 1,387 | 1,405.1 | 1,405.1 | 1,408 | 1,376.1 | 172,383 |
| December 02, 2025 | 1,347.5 | 1,384.9 | 1,384.9 | 1,386.9 | 1,345 | 185,563 |
| December 01, 2025 | 1,365 | 1,351.2 | 1,351.2 | 1,370 | 1,340.4 | 113,525 |
| November 28, 2025 | 1,391.2 | 1,355.6 | 1,355.6 | 1,396.5 | 1,350 | 142,152 |
| November 27, 2025 | 1,409.5 | 1,396.1 | 1,396.1 | 1,414 | 1,390 | 105,460 |