Markt geschlossen· · INR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1.009,10 | -2,74 % | INR 1.037,50 | INR 1.050,00 | INR 998,30 | 2,59K |
| 2026-09-30 | INR 1.037,50 | -0,49 % | INR 1.049,40 | INR 1.067,90 | INR 1.029,40 | 1,75K |
| 2026-09-29 | INR 1.042,60 | -0,05 % | INR 1.054,00 | INR 1.054,00 | INR 1.035,30 | 1,93K |
| 2026-09-28 | INR 1.043,10 | -1,98 % | INR 1.064,20 | INR 1.090,00 | INR 1.041,00 | 1,47K |
| 2026-09-25 | INR 1.064,20 | +0,78 % | INR 1.065,00 | INR 1.078,00 | INR 1.052,20 | 1,47K |
| 2026-09-24 | INR 1.056,00 | -0,33 % | INR 1.063,00 | INR 1.086,00 | INR 1.041,00 | 2,37K |
| 2026-09-23 | INR 1.059,50 | -1,44 % | INR 1.088,00 | INR 1.088,00 | INR 1.050,00 | 8,05K |
| 2026-09-22 | INR 1.075,00 | -0,20 % | INR 1.084,00 | INR 1.129,00 | INR 1.071,00 | 1,35K |
| 2026-09-21 | INR 1.077,20 | +1,09 % | INR 1.068,40 | INR 1.086,00 | INR 1.055,10 | 861 |
| 2026-09-18 | INR 1.065,60 | -1,12 % | INR 1.084,00 | INR 1.112,80 | INR 1.058,50 | 1,93K |
| 2026-09-17 | INR 1.077,70 | +1,19 % | INR 1.065,00 | INR 1.095,90 | INR 1.064,10 | 1,05K |
| 2026-09-16 | INR 1.065,00 | -1,19 % | INR 1.068,10 | INR 1.087,90 | INR 1.056,30 | 2,14K |
| 2026-09-15 | INR 1.077,80 | -3,18 % | INR 1.113,20 | INR 1.120,50 | INR 1.074,90 | 2,16K |
| 2026-09-11 | INR 1.113,20 | -1,29 % | INR 1.108,00 | INR 1.134,80 | INR 1.105,00 | 1,17K |
| 2026-09-10 | INR 1.127,70 | -0,09 % | INR 1.145,00 | INR 1.155,00 | INR 1.124,00 | 3,13K |
| 2026-09-09 | INR 1.128,70 | -1,98 % | INR 1.132,40 | INR 1.154,90 | INR 1.120,00 | 4,18K |
| 2026-09-08 | INR 1.151,50 | +3,35 % | INR 1.130,90 | INR 1.170,00 | INR 1.090,50 | 15,81K |
| 2026-09-07 | INR 1.114,20 | -0,04 % | INR 1.116,00 | INR 1.180,20 | INR 1.103,40 | 6,05K |
| 2026-09-04 | INR 1.114,60 | +2,46 % | INR 1.096,00 | INR 1.129,00 | INR 1.081,00 | 1,27K |
| 2026-09-03 | INR 1.087,80 | -1,30 % | INR 1.102,10 | INR 1.120,10 | INR 1.083,10 | 813 |
| 2026-09-02 | INR 1.102,10 | -2,59 % | INR 1.134,00 | INR 1.134,00 | INR 1.090,00 | 1,51K |
| 2026-09-01 | INR 1.131,40 | +5,48 % | INR 1.050,00 | INR 1.135,00 | INR 1.050,00 | 7,54K |
| 2026-08-31 | INR 1.072,60 | -2,27 % | INR 1.062,00 | INR 1.103,80 | INR 1.062,00 | 1,38K |
| 2026-08-28 | INR 1.097,50 | -0,96 % | INR 1.107,80 | INR 1.119,90 | INR 1.086,50 | 1,86K |
| 2026-08-27 | INR 1.108,10 | +2,37 % | INR 1.089,50 | INR 1.120,00 | INR 1.089,50 | 2,33K |
| 2026-08-26 | INR 1.082,40 | -1,23 % | INR 1.099,60 | INR 1.099,60 | INR 1.071,20 | 933 |
| 2026-08-25 | INR 1.095,90 | +0,87 % | INR 1.080,40 | INR 1.100,00 | INR 1.080,40 | 334 |
| 2026-08-24 | INR 1.086,50 | -0,54 % | INR 1.092,40 | INR 1.098,80 | INR 1.074,10 | 1,04K |
| 2026-08-21 | INR 1.092,40 | -1,28 % | INR 1.103,10 | INR 1.110,00 | INR 1.085,00 | 1,33K |
| 2026-08-20 | INR 1.106,60 | +0,97 % | INR 1.105,00 | INR 1.110,50 | INR 1.056,10 | 2,14K |
| 2026-08-19 | INR 1.096,00 | -1,21 % | INR 1.100,10 | INR 1.126,40 | INR 1.086,20 | 2,74K |
| 2026-08-18 | INR 1.109,40 | +2,43 % | INR 1.083,10 | INR 1.115,80 | INR 1.069,40 | 2,62K |
| 2026-08-17 | INR 1.083,10 | +1,39 % | INR 1.094,00 | INR 1.094,00 | INR 1.059,30 | 1,46K |
| 2026-08-14 | INR 1.068,30 | +0,86 % | INR 1.068,50 | INR 1.095,00 | INR 1.047,50 | 2,00K |
| 2026-08-13 | INR 1.059,20 | -1,15 % | INR 1.078,50 | INR 1.087,90 | INR 1.046,00 | 2,96K |
| 2026-08-12 | INR 1.071,50 | -2,00 % | INR 1.093,00 | INR 1.093,00 | INR 1.061,00 | 582 |
| 2026-08-11 | INR 1.093,40 | +0,58 % | INR 1.095,50 | INR 1.105,50 | INR 1.071,40 | 1,49K |
| 2026-08-10 | INR 1.087,10 | -0,97 % | INR 1.115,90 | INR 1.117,90 | INR 1.080,00 | 2,22K |
| 2026-08-07 | INR 1.097,70 | +0,07 % | INR 1.094,50 | INR 1.113,90 | INR 1.084,10 | 1,31K |
| 2026-08-06 | INR 1.096,90 | -1,65 % | INR 1.081,10 | INR 1.122,50 | INR 1.081,10 | 1,31K |
| 2026-08-05 | INR 1.115,30 | -0,07 % | INR 1.115,30 | INR 1.121,90 | INR 1.107,90 | 847 |
| 2026-08-04 | INR 1.116,10 | +1,04 % | INR 1.100,20 | INR 1.132,90 | INR 1.086,40 | 3,55K |
| 2026-08-03 | INR 1.104,60 | +1,86 % | INR 1.080,00 | INR 1.114,70 | INR 1.070,00 | 1,85K |
| 2026-07-31 | INR 1.084,40 | -0,14 % | INR 1.085,90 | INR 1.112,80 | INR 1.070,00 | 2,41K |
| 2026-07-30 | INR 1.085,90 | -1,51 % | INR 1.102,60 | INR 1.115,00 | INR 1.055,00 | 4,63K |
| 2026-07-29 | INR 1.102,60 | -1,08 % | INR 1.097,90 | INR 1.133,90 | INR 1.080,00 | 2,39K |
| 2026-07-28 | INR 1.114,60 | -1,57 % | INR 1.124,90 | INR 1.125,00 | INR 1.110,00 | 1,74K |
| 2026-07-27 | INR 1.132,40 | +5,23 % | INR 1.076,10 | INR 1.154,20 | INR 1.072,20 | 5,40K |
| 2026-07-24 | INR 1.076,10 | +0,47 % | INR 1.066,20 | INR 1.094,90 | INR 1.060,00 | 1,48K |
| 2026-07-23 | INR 1.071,10 | -0,58 % | INR 1.068,00 | INR 1.083,50 | INR 1.061,20 | 1,43K |
| 2026-07-22 | INR 1.077,30 | -1,49 % | INR 1.097,10 | INR 1.097,10 | INR 1.069,00 | 2,94K |
| 2026-07-21 | INR 1.093,60 | -1,83 % | INR 1.114,50 | INR 1.114,50 | INR 1.087,00 | 1,84K |
| 2026-07-20 | INR 1.114,00 | +1,38 % | INR 1.104,40 | INR 1.122,00 | INR 1.093,90 | 1,14K |
| 2026-07-17 | INR 1.098,80 | -1,56 % | INR 1.122,00 | INR 1.122,00 | INR 1.098,00 | 1,52K |
| 2026-07-16 | INR 1.116,20 | -0,27 % | INR 1.112,00 | INR 1.122,00 | INR 1.075,80 | 4,30K |
| 2026-07-15 | INR 1.119,20 | -2,24 % | INR 1.140,00 | INR 1.152,50 | INR 1.111,40 | 4,78K |
| 2026-07-14 | INR 1.144,90 | -0,75 % | INR 1.134,80 | INR 1.151,40 | INR 1.120,30 | 4,20K |
| 2026-07-13 | INR 1.153,50 | +0,62 % | INR 1.148,00 | INR 1.168,00 | INR 1.146,60 | 4,94K |
| 2026-07-10 | INR 1.146,40 | -0,79 % | INR 1.165,00 | INR 1.165,00 | INR 1.141,20 | 4,13K |
| 2026-07-09 | INR 1.155,50 | +3,15 % | INR 1.120,70 | INR 1.162,00 | INR 1.120,00 | 6,71K |
| 2026-07-08 | INR 1.120,20 | -5,45 % | INR 1.170,10 | INR 1.180,00 | INR 1.110,00 | 9,42K |
| 2026-07-07 | INR 1.184,80 | -1,74 % | INR 1.206,00 | INR 1.238,90 | INR 1.162,40 | 22,77K |
| 2026-07-06 | INR 1.205,80 | +8,10 % | INR 1.115,50 | INR 1.220,00 | INR 1.083,10 | 42,66K |
| 2026-07-03 | INR 1.115,50 | +0,12 % | INR 1.107,60 | INR 1.130,00 | INR 1.107,60 | 4,74K |
| 2026-07-02 | INR 1.114,20 | +0,83 % | INR 1.110,50 | INR 1.120,40 | INR 1.084,00 | 2,89K |
| 2026-07-01 | INR 1.105,00 | +0,26 % | INR 1.107,70 | INR 1.113,20 | INR 1.090,00 | 1,53K |
| 2026-06-30 | INR 1.102,10 | +0,41 % | INR 1.106,40 | INR 1.115,00 | INR 1.080,10 | 2,55K |
| 2026-06-29 | INR 1.097,60 | +0,29 % | INR 1.100,00 | INR 1.106,60 | INR 1.081,00 | 4,58K |
| 2026-06-26 | INR 1.094,40 | 0,00 % | INR 1.094,40 | INR 1.094,40 | INR 1.094,40 | 0 |
| 2026-06-25 | INR 1.094,40 | +0,92 % | INR 1.084,10 | INR 1.105,00 | INR 1.073,00 | 5,99K |
| 2026-06-24 | INR 1.084,40 | -3,07 % | INR 1.124,40 | INR 1.140,00 | INR 1.078,00 | 10,05K |
| 2026-06-23 | INR 1.118,80 | +1,76 % | INR 1.095,20 | INR 1.136,20 | INR 1.095,20 | 9,63K |
| 2026-06-22 | INR 1.099,40 | +3,16 % | INR 1.073,90 | INR 1.103,80 | INR 1.062,60 | 3,68K |
| 2026-06-19 | INR 1.065,70 | -1,44 % | INR 1.081,40 | INR 1.085,00 | INR 1.047,30 | 4,64K |
| 2026-06-18 | INR 1.081,30 | -0,62 % | INR 1.098,20 | INR 1.098,20 | INR 1.076,30 | 1,35K |
| 2026-06-17 | INR 1.088,10 | +0,27 % | INR 1.082,30 | INR 1.125,50 | INR 1.080,20 | 3,95K |
| 2026-06-16 | INR 1.085,20 | -0,86 % | INR 1.105,50 | INR 1.111,80 | INR 1.072,40 | 1,42K |
| 2026-06-15 | INR 1.094,60 | +2,72 % | INR 1.067,00 | INR 1.108,80 | INR 1.060,10 | 5,00K |
| 2026-06-12 | INR 1.065,60 | +1,83 % | INR 1.050,00 | INR 1.074,20 | INR 1.050,00 | 1,25K |
| 2026-06-11 | INR 1.046,40 | -0,73 % | INR 1.060,50 | INR 1.077,30 | INR 1.035,00 | 1,10K |
| 2026-06-10 | INR 1.054,10 | -1,76 % | INR 1.080,00 | INR 1.085,00 | INR 1.052,40 | 1,06K |
| 2026-06-09 | INR 1.073,00 | +2,60 % | INR 1.064,00 | INR 1.080,00 | INR 1.060,20 | 1,27K |
| 2026-06-08 | INR 1.045,80 | -2,19 % | INR 1.060,50 | INR 1.099,00 | INR 1.036,50 | 3,26K |
| 2026-06-05 | INR 1.069,20 | -1,93 % | INR 1.060,00 | INR 1.096,40 | INR 1.060,00 | 1,22K |
| 2026-06-04 | INR 1.090,20 | +2,00 % | INR 1.078,00 | INR 1.097,80 | INR 1.065,00 | 2,62K |
| 2026-06-03 | INR 1.068,80 | +2,06 % | INR 1.046,30 | INR 1.088,00 | INR 1.046,30 | 1,04K |
| 2026-06-02 | INR 1.047,20 | -0,94 % | INR 1.078,00 | INR 1.078,00 | INR 1.029,00 | 2,69K |
| 2026-06-01 | INR 1.057,10 | -2,14 % | INR 1.096,40 | INR 1.127,50 | INR 1.052,60 | 6,21K |
| 2026-05-29 | INR 1.080,20 | -2,25 % | INR 1.111,70 | INR 1.139,60 | INR 1.077,80 | 2,37K |
| 2026-05-28 | INR 1.105,10 | 0,00 % | INR 1.105,10 | INR 1.105,10 | INR 1.105,10 | 0 |