1,322.00
-5.8(-0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,311 | 1,322 | 1,322 | 1,338.8 | 1,311 | 16,037 |
| February 19, 2026 | 1,369.9 | 1,327.8 | 1,327.8 | 1,374 | 1,315.2 | 24,233 |
| February 18, 2026 | 1,380 | 1,367 | 1,367 | 1,380 | 1,346 | 30,948 |
| February 17, 2026 | 1,379.8 | 1,373.6 | 1,373.6 | 1,387 | 1,357 | 17,419 |
| February 16, 2026 | 1,400.8 | 1,376.6 | 1,376.6 | 1,429.4 | 1,356.2 | 35,226 |
| February 13, 2026 | 1,400 | 1,407.8 | 1,407.8 | 1,429.8 | 1,370.2 | 65,225 |
| February 12, 2026 | 1,399.7 | 1,409.6 | 1,409.6 | 1,418.9 | 1,372 | 34,966 |
| February 11, 2026 | 1,360 | 1,399.7 | 1,399.7 | 1,415 | 1,360 | 61,065 |
| February 10, 2026 | 1,333 | 1,388.6 | 1,388.6 | 1,399.9 | 1,330 | 76,668 |
| February 09, 2026 | 1,295 | 1,328.5 | 1,328.5 | 1,337 | 1,284.5 | 86,593 |
| February 06, 2026 | 1,304.4 | 1,284.5 | 1,284.5 | 1,308.7 | 1,274.9 | 41,574 |
| February 05, 2026 | 1,330 | 1,296 | 1,296 | 1,333 | 1,287 | 34,470 |
| February 04, 2026 | 1,308.5 | 1,328.2 | 1,328.2 | 1,342.5 | 1,291.4 | 39,259 |
| February 03, 2026 | 1,350 | 1,291.1 | 1,291.1 | 1,350 | 1,283 | 40,302 |
| February 02, 2026 | 1,290 | 1,275.4 | 1,275.4 | 1,299.6 | 1,243.9 | 51,993 |
| February 01, 2026 | 1,298 | 1,290 | 1,290 | 1,335 | 1,280 | 27,538 |
| January 30, 2026 | 1,292.2 | 1,288.5 | 1,288.5 | 1,296.6 | 1,265.1 | 25,136 |
| January 29, 2026 | 1,295 | 1,295.7 | 1,295.7 | 1,334.8 | 1,285.7 | 26,580 |
| January 28, 2026 | 1,266.1 | 1,301.8 | 1,301.8 | 1,318 | 1,266.1 | 80,551 |
| January 27, 2026 | 1,320 | 1,281.3 | 1,281.3 | 1,322.9 | 1,275 | 47,901 |
| January 23, 2026 | 1,374.5 | 1,314.2 | 1,314.2 | 1,374.5 | 1,305 | 80,011 |
| January 22, 2026 | 1,199.2 | 1,376 | 1,376 | 1,400 | 1,199.2 | 294,649 |
| January 21, 2026 | 1,260 | 1,199.2 | 1,199.2 | 1,263.7 | 1,181.2 | 111,294 |
| January 20, 2026 | 1,299.2 | 1,265.1 | 1,265.1 | 1,309.9 | 1,255 | 46,845 |
| January 19, 2026 | 1,305.1 | 1,294.7 | 1,294.7 | 1,313.9 | 1,290 | 46,165 |
| January 16, 2026 | 1,330 | 1,323 | 1,323 | 1,355.5 | 1,322 | 69,447 |
| January 14, 2026 | 1,365 | 1,337.4 | 1,337.4 | 1,393.9 | 1,332 | 37,323 |
| January 13, 2026 | 1,370 | 1,373.6 | 1,373.6 | 1,395 | 1,317 | 185,581 |
| January 12, 2026 | 1,434.4 | 1,362.4 | 1,362.4 | 1,434.5 | 1,353 | 120,176 |
| January 09, 2026 | 1,455 | 1,434.4 | 1,434.4 | 1,462.5 | 1,426.2 | 41,871 |
| January 08, 2026 | 1,496.8 | 1,463 | 1,463 | 1,497 | 1,455 | 34,101 |
| January 07, 2026 | 1,503 | 1,495.3 | 1,495.3 | 1,515 | 1,490 | 27,691 |
| January 06, 2026 | 1,521.3 | 1,502.6 | 1,502.6 | 1,540.3 | 1,500 | 42,031 |
| January 05, 2026 | 1,548 | 1,533.2 | 1,533.2 | 1,548 | 1,520.5 | 27,011 |
| January 02, 2026 | 1,535 | 1,543.4 | 1,543.4 | 1,551.7 | 1,512.6 | 42,203 |
| January 01, 2026 | 1,550 | 1,520.2 | 1,520.2 | 1,552.6 | 1,514.6 | 39,244 |
| December 31, 2025 | 1,525.2 | 1,544.7 | 1,544.7 | 1,551.1 | 1,520 | 52,253 |
| December 30, 2025 | 1,528 | 1,525.1 | 1,525.1 | 1,533.7 | 1,496 | 31,330 |
| December 29, 2025 | 1,527.6 | 1,518.8 | 1,518.8 | 1,570 | 1,513 | 52,416 |
| December 26, 2025 | 1,569.9 | 1,536.6 | 1,536.6 | 1,569.9 | 1,525 | 62,160 |
| December 24, 2025 | 1,585 | 1,556.4 | 1,556.4 | 1,585.2 | 1,550 | 51,805 |
| December 23, 2025 | 1,568 | 1,571.3 | 1,571.3 | 1,580 | 1,558.4 | 64,186 |
| December 22, 2025 | 1,561 | 1,550.7 | 1,550.7 | 1,583 | 1,540.8 | 56,997 |
| December 19, 2025 | 1,580 | 1,549.3 | 1,549.3 | 1,580 | 1,540.4 | 70,400 |
| December 18, 2025 | 1,649.3 | 1,566.6 | 1,566.6 | 1,655 | 1,560.7 | 142,841 |
| December 17, 2025 | 1,667.7 | 1,643.6 | 1,643.6 | 1,667.7 | 1,628 | 86,656 |
| December 16, 2025 | 1,703.9 | 1,654.5 | 1,654.5 | 1,705.5 | 1,646.7 | 83,090 |
| December 15, 2025 | 1,670 | 1,687 | 1,687 | 1,714.7 | 1,669.2 | 68,783 |
| December 12, 2025 | 1,629 | 1,670.2 | 1,670.2 | 1,680 | 1,629 | 62,303 |
| December 11, 2025 | 1,585 | 1,628.9 | 1,628.9 | 1,635 | 1,536 | 44,884 |
| December 10, 2025 | 1,572.6 | 1,588.8 | 1,588.8 | 1,625 | 1,572.6 | 35,153 |
| December 09, 2025 | 1,580 | 1,581 | 1,581 | 1,600 | 1,521.1 | 93,913 |
| December 08, 2025 | 1,580 | 1,587.5 | 1,587.5 | 1,634 | 1,575.5 | 61,967 |
| December 05, 2025 | 1,591 | 1,579.1 | 1,579.1 | 1,618.7 | 1,570 | 22,134 |
| December 04, 2025 | 1,610.1 | 1,593.9 | 1,593.9 | 1,634.4 | 1,586 | 26,277 |
| December 03, 2025 | 1,601 | 1,618.6 | 1,618.6 | 1,640 | 1,584.3 | 30,474 |
| December 02, 2025 | 1,627.4 | 1,604 | 1,604 | 1,627.4 | 1,591.1 | 25,031 |
| December 01, 2025 | 1,598 | 1,630.8 | 1,630.8 | 1,689.1 | 1,590.2 | 153,578 |
| November 28, 2025 | 1,540 | 1,574.3 | 1,574.3 | 1,585.8 | 1,526.1 | 52,091 |
| November 27, 2025 | 1,570 | 1,531.5 | 1,531.5 | 1,577.7 | 1,528 | 84,041 |