1,322.20
-4.9(-0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,330 | 1,322.2 | 1,322.2 | 1,369 | 1,315 | 348,448 |
| February 19, 2026 | 1,333.4 | 1,327.1 | 1,327.1 | 1,347 | 1,316.7 | 223,314 |
| February 18, 2026 | 1,335 | 1,333.4 | 1,333.4 | 1,346 | 1,326.1 | 165,903 |
| February 17, 2026 | 1,330.2 | 1,335.6 | 1,335.6 | 1,358.5 | 1,322.6 | 236,660 |
| February 16, 2026 | 1,306 | 1,330.4 | 1,330.4 | 1,338.5 | 1,288.8 | 299,422 |
| February 13, 2026 | 1,340 | 1,314.3 | 1,314.3 | 1,340 | 1,302.9 | 390,752 |
| February 12, 2026 | 1,339 | 1,347 | 1,347 | 1,365 | 1,319.2 | 321,800 |
| February 11, 2026 | 1,332 | 1,343 | 1,343 | 1,349 | 1,317 | 324,199 |
| February 10, 2026 | 1,349 | 1,331.3 | 1,331.3 | 1,351.6 | 1,319.1 | 356,588 |
| February 09, 2026 | 1,326.9 | 1,339.6 | 1,339.6 | 1,344.9 | 1,325 | 319,860 |
| February 06, 2026 | 1,329.9 | 1,326.1 | 1,326.1 | 1,335.9 | 1,312 | 204,084 |
| February 05, 2026 | 1,345.1 | 1,332.2 | 1,332.2 | 1,349 | 1,309.1 | 337,991 |
| February 04, 2026 | 1,347.6 | 1,345 | 1,345 | 1,359.2 | 1,322.5 | 378,575 |
| February 03, 2026 | 1,410 | 1,349 | 1,349 | 1,419.5 | 1,334.7 | 472,114 |
| February 02, 2026 | 1,348.6 | 1,345.5 | 1,345.5 | 1,365 | 1,305.2 | 405,489 |
| February 01, 2026 | 1,442 | 1,336.3 | 1,336.3 | 1,462.5 | 1,300 | 1.52M |
| January 30, 2026 | 1,377.3 | 1,415.6 | 1,415.6 | 1,420 | 1,355 | 561,620 |
| January 29, 2026 | 1,371 | 1,384.1 | 1,384.1 | 1,388 | 1,341 | 412,426 |
| January 28, 2026 | 1,297 | 1,362.8 | 1,362.8 | 1,374 | 1,280.1 | 616,051 |
| January 27, 2026 | 1,287.6 | 1,279.9 | 1,279.9 | 1,298.7 | 1,260 | 283,344 |
| January 23, 2026 | 1,310 | 1,287.6 | 1,287.6 | 1,317.5 | 1,270.8 | 260,916 |
| January 22, 2026 | 1,324.7 | 1,301.7 | 1,301.7 | 1,332.5 | 1,295.1 | 253,107 |
| January 21, 2026 | 1,280 | 1,311 | 1,311 | 1,319.7 | 1,262.1 | 607,600 |
| January 20, 2026 | 1,320 | 1,304.3 | 1,304.3 | 1,331.1 | 1,273.3 | 438,047 |
| January 19, 2026 | 1,327.9 | 1,331 | 1,331 | 1,344.3 | 1,290.2 | 530,528 |
| January 16, 2026 | 1,281.8 | 1,328.4 | 1,328.4 | 1,346.9 | 1,277.5 | 4.57M |
| January 14, 2026 | 1,236.4 | 1,228.1 | 1,228.1 | 1,255.9 | 1,223 | 233,507 |
| January 13, 2026 | 1,273 | 1,236.4 | 1,236.4 | 1,280.8 | 1,231.5 | 350,638 |
| January 12, 2026 | 1,292 | 1,266.6 | 1,266.6 | 1,292 | 1,228.2 | 469,216 |
| January 09, 2026 | 1,331 | 1,293 | 1,293 | 1,342.7 | 1,285 | 361,888 |
| January 08, 2026 | 1,318.9 | 1,330 | 1,330 | 1,340 | 1,312.1 | 268,554 |
| January 07, 2026 | 1,348 | 1,320 | 1,320 | 1,348 | 1,311 | 408,502 |
| January 06, 2026 | 1,375.9 | 1,350.2 | 1,350.2 | 1,375.9 | 1,345 | 156,428 |
| January 05, 2026 | 1,367.7 | 1,369.7 | 1,369.7 | 1,394.9 | 1,363 | 345,051 |
| January 02, 2026 | 1,361.8 | 1,362.4 | 1,362.4 | 1,365.9 | 1,355.5 | 110,416 |
| January 01, 2026 | 1,372.6 | 1,356.6 | 1,356.6 | 1,374 | 1,353 | 132,908 |
| December 31, 2025 | 1,356.5 | 1,368.4 | 1,368.4 | 1,373 | 1,347.3 | 329,685 |
| December 30, 2025 | 1,399 | 1,352.9 | 1,352.9 | 1,399 | 1,342.7 | 628,500 |
| December 29, 2025 | 1,378 | 1,389.4 | 1,389.4 | 1,413.7 | 1,360.4 | 353,452 |
| December 26, 2025 | 1,391.6 | 1,374.8 | 1,374.8 | 1,407.8 | 1,367.2 | 307,083 |
| December 24, 2025 | 1,398.7 | 1,391.6 | 1,391.6 | 1,414.4 | 1,386 | 261,671 |
| December 23, 2025 | 1,411.9 | 1,395 | 1,395 | 1,421.1 | 1,388.2 | 343,809 |
| December 22, 2025 | 1,379.9 | 1,394.6 | 1,394.6 | 1,419 | 1,369.1 | 494,259 |
| December 19, 2025 | 1,344.2 | 1,366.1 | 1,366.1 | 1,369.8 | 1,340 | 181,835 |
| December 18, 2025 | 1,355.1 | 1,344.2 | 1,344.2 | 1,355.3 | 1,332.1 | 187,023 |
| December 17, 2025 | 1,358 | 1,363.5 | 1,363.5 | 1,376.5 | 1,343.5 | 223,993 |
| December 16, 2025 | 1,367 | 1,364.1 | 1,364.1 | 1,376.8 | 1,352 | 165,453 |
| December 15, 2025 | 1,382.2 | 1,368.6 | 1,368.6 | 1,383.6 | 1,365 | 136,866 |
| December 12, 2025 | 1,375 | 1,389.1 | 1,389.1 | 1,394 | 1,355 | 260,764 |
| December 11, 2025 | 1,352.8 | 1,373.6 | 1,373.6 | 1,385.8 | 1,341.2 | 230,510 |
| December 10, 2025 | 1,350 | 1,368.2 | 1,368.2 | 1,374.2 | 1,329.5 | 268,291 |
| December 09, 2025 | 1,350 | 1,345.1 | 1,345.1 | 1,355.1 | 1,318 | 284,530 |
| December 08, 2025 | 1,397.4 | 1,362.2 | 1,362.2 | 1,397.5 | 1,341.1 | 341,506 |
| December 05, 2025 | 1,393.9 | 1,388.7 | 1,388.7 | 1,425 | 1,376.5 | 1.31M |
| December 04, 2025 | 1,382 | 1,374.7 | 1,374.7 | 1,389 | 1,372.1 | 156,344 |
| December 03, 2025 | 1,393.4 | 1,380.1 | 1,380.1 | 1,400 | 1,370 | 181,939 |
| December 02, 2025 | 1,395.7 | 1,392.2 | 1,392.2 | 1,409.6 | 1,376 | 249,379 |
| December 01, 2025 | 1,410.2 | 1,395.6 | 1,395.6 | 1,421.9 | 1,390 | 216,640 |
| November 28, 2025 | 1,402 | 1,406.7 | 1,406.7 | 1,419.1 | 1,396.6 | 162,211 |
| November 27, 2025 | 1,406.9 | 1,407.8 | 1,407.8 | 1,437 | 1,401.1 | 339,610 |