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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 949,50 | -1,88 % | INR 966,00 | INR 968,10 | INR 949,50 | 1,71M |
| 2026-09-29 | INR 967,70 | +0,80 % | INR 961,70 | INR 969,00 | INR 953,90 | 2,41M |
| 2026-09-28 | INR 960,00 | -2,36 % | INR 983,20 | INR 983,60 | INR 955,50 | 1,31M |
| 2026-09-25 | INR 983,20 | -0,31 % | INR 988,00 | INR 989,90 | INR 979,20 | 885,95K |
| 2026-09-24 | INR 986,30 | -0,80 % | INR 989,00 | INR 992,00 | INR 983,00 | 1,00M |
| 2026-09-23 | INR 994,30 | +1,04 % | INR 988,40 | INR 997,10 | INR 985,00 | 850,77K |
| 2026-09-22 | INR 984,10 | -1,65 % | INR 1.002,90 | INR 1.006,00 | INR 984,10 | 683,06K |
| 2026-09-21 | INR 1.000,60 | +0,46 % | INR 998,90 | INR 1.015,50 | INR 997,20 | 688,03K |
| 2026-09-18 | INR 996,00 | -1,75 % | INR 1.016,20 | INR 1.018,70 | INR 996,00 | 2,08M |
| 2026-09-17 | INR 1.013,70 | +1,36 % | INR 1.003,10 | INR 1.020,30 | INR 999,00 | 1,97M |
| 2026-09-16 | INR 1.000,10 | +1,42 % | INR 990,00 | INR 1.010,50 | INR 988,80 | 1,57M |
| 2026-09-15 | INR 986,10 | -0,49 % | INR 990,10 | INR 1.009,30 | INR 986,00 | 1,57M |
| 2026-09-14 | INR 991,00 | 0,00 % | INR 991,00 | INR 991,00 | INR 991,00 | 0 |
| 2026-09-11 | INR 991,00 | -0,86 % | INR 993,00 | INR 1.000,00 | INR 988,00 | 905,96K |
| 2026-09-10 | INR 999,60 | -0,14 % | INR 1.004,00 | INR 1.005,60 | INR 992,50 | 1,00M |
| 2026-09-09 | INR 1.001,00 | -1,29 % | INR 1.010,80 | INR 1.013,70 | INR 1.001,00 | 973,92K |
| 2026-09-08 | INR 1.014,10 | -0,09 % | INR 1.015,00 | INR 1.018,70 | INR 1.007,90 | 720,87K |
| 2026-09-07 | INR 1.015,00 | +0,50 % | INR 1.014,00 | INR 1.019,90 | INR 1.004,00 | 1,37M |
| 2026-09-04 | INR 1.010,00 | -0,90 % | INR 1.020,00 | INR 1.022,90 | INR 1.008,50 | 1,03M |
| 2026-09-03 | INR 1.019,20 | +0,71 % | INR 1.012,50 | INR 1.023,00 | INR 1.008,00 | 935,64K |
| 2026-09-02 | INR 1.012,00 | -1,80 % | INR 1.025,50 | INR 1.027,40 | INR 1.008,30 | 1,05M |
| 2026-09-01 | INR 1.030,50 | -0,67 % | INR 1.037,50 | INR 1.041,80 | INR 1.025,10 | 1,01M |
| 2026-08-31 | INR 1.037,50 | -0,31 % | INR 1.036,40 | INR 1.045,10 | INR 1.028,00 | 1,69M |
| 2026-08-28 | INR 1.040,70 | -0,12 % | INR 1.047,00 | INR 1.047,00 | INR 1.030,40 | 971,76K |
| 2026-08-27 | INR 1.042,00 | -0,49 % | INR 1.041,00 | INR 1.048,40 | INR 1.035,60 | 996,05K |
| 2026-08-26 | INR 1.047,10 | -1,26 % | INR 1.063,50 | INR 1.063,50 | INR 1.039,60 | 1,07M |
| 2026-08-25 | INR 1.060,50 | -0,19 % | INR 1.061,70 | INR 1.061,70 | INR 1.051,10 | 717,17K |
| 2026-08-24 | INR 1.062,50 | +1,29 % | INR 1.049,00 | INR 1.062,50 | INR 1.041,80 | 1,09M |
| 2026-08-21 | INR 1.049,00 | -0,69 % | INR 1.060,00 | INR 1.062,00 | INR 1.044,70 | 1,13M |
| 2026-08-20 | INR 1.056,30 | -1,10 % | INR 1.068,60 | INR 1.074,70 | INR 1.056,30 | 1,68M |
| 2026-08-19 | INR 1.068,00 | +0,60 % | INR 1.061,10 | INR 1.071,50 | INR 1.056,80 | 1,24M |
| 2026-08-18 | INR 1.061,60 | -1,03 % | INR 1.075,50 | INR 1.079,10 | INR 1.061,60 | 939,93K |
| 2026-08-17 | INR 1.072,60 | -0,64 % | INR 1.083,80 | INR 1.084,50 | INR 1.070,90 | 881,08K |
| 2026-08-14 | INR 1.079,50 | -1,01 % | INR 1.090,50 | INR 1.093,40 | INR 1.079,50 | 1,04M |
| 2026-08-13 | INR 1.090,50 | +2,69 % | INR 1.061,90 | INR 1.095,00 | INR 1.058,20 | 1,83M |
| 2026-08-12 | INR 1.061,90 | -1,49 % | INR 1.077,00 | INR 1.078,00 | INR 1.054,30 | 1,71M |
| 2026-08-11 | INR 1.078,00 | -2,77 % | INR 1.108,70 | INR 1.109,60 | INR 1.074,60 | 1,93M |
| 2026-08-10 | INR 1.108,70 | +2,44 % | INR 1.085,60 | INR 1.109,80 | INR 1.082,30 | 1,42M |
| 2026-08-07 | INR 1.082,30 | -0,71 % | INR 1.082,20 | INR 1.092,00 | INR 1.078,00 | 879,01K |
| 2026-08-06 | INR 1.090,00 | -0,57 % | INR 1.102,00 | INR 1.102,00 | INR 1.086,00 | 1,35M |
| 2026-08-05 | INR 1.096,30 | +0,39 % | INR 1.086,30 | INR 1.096,30 | INR 1.082,90 | 1,29M |
| 2026-08-04 | INR 1.092,00 | -1,62 % | INR 1.102,90 | INR 1.104,40 | INR 1.079,70 | 2,06M |
| 2026-08-03 | INR 1.110,00 | +2,48 % | INR 1.085,00 | INR 1.110,00 | INR 1.083,10 | 1,32M |
| 2026-07-31 | INR 1.083,10 | -1,01 % | INR 1.098,90 | INR 1.098,90 | INR 1.081,00 | 1,48M |
| 2026-07-30 | INR 1.094,20 | -0,17 % | INR 1.096,10 | INR 1.108,90 | INR 1.090,40 | 1,68M |
| 2026-07-29 | INR 1.096,10 | +1,29 % | INR 1.092,50 | INR 1.106,60 | INR 1.085,70 | 1,13M |
| 2026-07-28 | INR 1.082,10 | -2,28 % | INR 1.108,00 | INR 1.115,90 | INR 1.078,20 | 1,50M |
| 2026-07-27 | INR 1.107,40 | +1,78 % | INR 1.115,10 | INR 1.123,40 | INR 1.096,60 | 2,36M |
| 2026-07-24 | INR 1.088,00 | -1,78 % | INR 1.100,00 | INR 1.117,10 | INR 1.079,00 | 1,64M |
| 2026-07-23 | INR 1.107,70 | +1,17 % | INR 1.099,00 | INR 1.111,00 | INR 1.091,10 | 1,97M |
| 2026-07-22 | INR 1.094,90 | +1,24 % | INR 1.074,20 | INR 1.099,40 | INR 1.071,10 | 1,52M |
| 2026-07-21 | INR 1.081,50 | -0,95 % | INR 1.093,00 | INR 1.096,50 | INR 1.079,90 | 1,24M |
| 2026-07-20 | INR 1.091,90 | +0,30 % | INR 1.089,00 | INR 1.097,90 | INR 1.085,30 | 1,00M |
| 2026-07-17 | INR 1.088,60 | +0,01 % | INR 1.082,00 | INR 1.091,80 | INR 1.074,90 | 1,26M |
| 2026-07-16 | INR 1.088,50 | +0,28 % | INR 1.088,30 | INR 1.100,00 | INR 1.081,70 | 1,19M |
| 2026-07-15 | INR 1.085,50 | -1,10 % | INR 1.095,50 | INR 1.101,90 | INR 1.081,10 | 1,15M |
| 2026-07-14 | INR 1.097,60 | -0,09 % | INR 1.089,80 | INR 1.110,20 | INR 1.089,80 | 1,58M |
| 2026-07-13 | INR 1.098,60 | -1,20 % | INR 1.105,60 | INR 1.106,60 | INR 1.092,10 | 1,07M |
| 2026-07-10 | INR 1.111,90 | +0,47 % | INR 1.105,00 | INR 1.117,70 | INR 1.105,00 | 1,19M |
| 2026-07-09 | INR 1.106,70 | +1,55 % | INR 1.098,80 | INR 1.114,20 | INR 1.091,70 | 1,02M |
| 2026-07-08 | INR 1.089,80 | -3,13 % | INR 1.112,90 | INR 1.120,30 | INR 1.084,30 | 1,52M |
| 2026-07-07 | INR 1.125,00 | +0,64 % | INR 1.111,20 | INR 1.130,00 | INR 1.108,30 | 1,42M |
| 2026-07-06 | INR 1.117,90 | +0,11 % | INR 1.115,10 | INR 1.122,40 | INR 1.110,50 | 942,31K |
| 2026-07-03 | INR 1.116,70 | +0,86 % | INR 1.115,30 | INR 1.124,70 | INR 1.096,30 | 1,55M |
| 2026-07-02 | INR 1.107,20 | +1,49 % | INR 1.099,90 | INR 1.115,00 | INR 1.085,10 | 2,32M |
| 2026-07-01 | INR 1.090,90 | +1,42 % | INR 1.078,90 | INR 1.094,00 | INR 1.072,10 | 2,20M |
| 2026-06-30 | INR 1.075,60 | -3,34 % | INR 1.089,00 | INR 1.097,70 | INR 1.065,10 | 5,43M |
| 2026-06-29 | INR 1.112,80 | -1,64 % | INR 1.142,60 | INR 1.142,70 | INR 1.102,00 | 1,63M |
| 2026-06-26 | INR 1.131,30 | 0,00 % | INR 1.131,30 | INR 1.131,30 | INR 1.131,30 | 0 |
| 2026-06-25 | INR 1.131,30 | +3,02 % | INR 1.104,90 | INR 1.135,30 | INR 1.099,80 | 2,96M |
| 2026-06-24 | INR 1.098,10 | -0,52 % | INR 1.105,00 | INR 1.109,10 | INR 1.092,00 | 1,41M |
| 2026-06-23 | INR 1.103,80 | -0,82 % | INR 1.118,00 | INR 1.126,70 | INR 1.101,10 | 1,42M |
| 2026-06-22 | INR 1.112,90 | +0,13 % | INR 1.111,50 | INR 1.117,50 | INR 1.105,20 | 889,47K |
| 2026-06-19 | INR 1.111,50 | +0,01 % | INR 1.105,00 | INR 1.118,50 | INR 1.103,20 | 1,31M |
| 2026-06-18 | INR 1.111,40 | -1,16 % | INR 1.124,60 | INR 1.132,00 | INR 1.106,10 | 871,58K |
| 2026-06-17 | INR 1.124,50 | -0,57 % | INR 1.126,00 | INR 1.134,20 | INR 1.117,90 | 931,42K |
| 2026-06-16 | INR 1.130,90 | +2,77 % | INR 1.111,20 | INR 1.135,80 | INR 1.107,60 | 2,60M |
| 2026-06-15 | INR 1.100,40 | -0,03 % | INR 1.109,70 | INR 1.117,00 | INR 1.097,50 | 1,26M |
| 2026-06-12 | INR 1.100,70 | -0,71 % | INR 1.120,80 | INR 1.120,80 | INR 1.096,70 | 1,46M |
| 2026-06-11 | INR 1.108,60 | +0,05 % | INR 1.108,00 | INR 1.119,00 | INR 1.105,00 | 737,75K |
| 2026-06-10 | INR 1.108,00 | +0,14 % | INR 1.103,90 | INR 1.134,30 | INR 1.101,00 | 2,20M |
| 2026-06-09 | INR 1.106,50 | -0,05 % | INR 1.117,00 | INR 1.117,00 | INR 1.093,60 | 757,42K |
| 2026-06-08 | INR 1.107,00 | -2,11 % | INR 1.115,00 | INR 1.124,60 | INR 1.103,30 | 762,83K |
| 2026-06-05 | INR 1.130,90 | -1,60 % | INR 1.149,80 | INR 1.156,00 | INR 1.129,00 | 998,28K |
| 2026-06-04 | INR 1.149,30 | +0,46 % | INR 1.135,00 | INR 1.163,40 | INR 1.135,00 | 1,71M |
| 2026-06-03 | INR 1.144,00 | -0,93 % | INR 1.160,00 | INR 1.163,90 | INR 1.140,50 | 1,87M |
| 2026-06-02 | INR 1.154,70 | +1,00 % | INR 1.126,50 | INR 1.164,10 | INR 1.124,20 | 2,87M |
| 2026-06-01 | INR 1.143,30 | -2,98 % | INR 1.178,40 | INR 1.182,50 | INR 1.140,40 | 2,08M |
| 2026-05-29 | INR 1.178,40 | -2,17 % | INR 1.204,60 | INR 1.211,00 | INR 1.168,40 | 9,84M |
| 2026-05-28 | INR 1.204,60 | 0,00 % | INR 1.204,60 | INR 1.204,60 | INR 1.204,60 | 0 |