Aditya Birla Sun Life Amc Limited ABSLAMC
NSE · Hindistan · Teknoloji Hizmetleri
INR 991,70-3,60 (-%0,36)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 991,70 | -%0,36 | INR 981,15 | INR 999,00 | INR 942,50 | 282,01K |
| 2026-09-30 | INR 995,30 | +%4,12 | INR 955,90 | INR 1.033,90 | INR 947,90 | 214,65K |
| 2026-09-29 | INR 955,90 | -%3,22 | INR 984,00 | INR 999,90 | INR 950,30 | 167,07K |
| 2026-09-28 | INR 987,70 | -%2,64 | INR 1.010,00 | INR 1.015,00 | INR 980,00 |
| 141,80K |
| 2026-09-25 | INR 1.014,50 | -%0,95 | INR 1.020,00 | INR 1.023,70 | INR 1.001,50 | 112,92K |
| 2026-09-24 | INR 1.024,20 | -%0,23 | INR 1.020,00 | INR 1.030,30 | INR 1.013,70 | 67,55K |
| 2026-09-23 | INR 1.026,60 | -%0,04 | INR 1.027,00 | INR 1.041,00 | INR 1.022,50 | 65,95K |
| 2026-09-22 | INR 1.027,00 | -%0,71 | INR 1.033,50 | INR 1.043,60 | INR 1.017,00 | 139,39K |
| 2026-09-21 | INR 1.034,30 | -%2,46 | INR 1.064,30 | INR 1.068,90 | INR 1.026,20 | 174,68K |
| 2026-09-18 | INR 1.060,40 | -%2,72 | INR 1.083,00 | INR 1.107,90 | INR 1.053,40 | 378,19K |
| 2026-09-17 | INR 1.090,10 | +%3,00 | INR 1.055,60 | INR 1.101,20 | INR 1.042,60 | 206,44K |
| 2026-09-16 | INR 1.058,40 | +%1,98 | INR 1.032,00 | INR 1.069,80 | INR 1.004,00 | 168,61K |
| 2026-09-15 | INR 1.037,90 | -%6,49 | INR 1.102,00 | INR 1.104,00 | INR 1.034,00 | 129,50K |
| 2026-09-14 | INR 1.109,90 | %0,00 | INR 1.109,90 | INR 1.109,90 | INR 1.109,90 | 0 |
| 2026-09-11 | INR 1.109,90 | +%1,97 | INR 1.086,00 | INR 1.116,90 | INR 1.067,10 | 578,95K |
| 2026-09-10 | INR 1.088,50 | +%2,06 | INR 1.063,00 | INR 1.098,90 | INR 1.042,30 | 371,85K |
| 2026-09-09 | INR 1.066,50 | +%2,77 | INR 1.035,00 | INR 1.070,30 | INR 1.012,00 | 233,59K |
| 2026-09-08 | INR 1.037,80 | -%0,39 | INR 1.040,00 | INR 1.045,60 | INR 1.024,10 | 65,44K |
| 2026-09-07 | INR 1.041,90 | -%1,92 | INR 1.062,30 | INR 1.064,10 | INR 1.035,00 | 197,79K |
| 2026-09-04 | INR 1.062,30 | +%1,64 | INR 1.047,70 | INR 1.065,00 | INR 1.036,10 | 127,94K |
| 2026-09-03 | INR 1.045,20 | +%2,27 | INR 1.026,00 | INR 1.049,90 | INR 1.018,20 | 201,80K |
| 2026-09-02 | INR 1.022,00 | -%0,69 | INR 1.025,30 | INR 1.036,40 | INR 1.007,50 | 398,57K |
| 2026-09-01 | INR 1.029,10 | -%2,16 | INR 1.051,90 | INR 1.053,30 | INR 1.012,10 | 303,73K |
| 2026-08-31 | INR 1.051,80 | +%0,37 | INR 1.033,70 | INR 1.062,00 | INR 1.010,00 | 297,16K |
| 2026-08-28 | INR 1.047,90 | +%0,13 | INR 1.050,00 | INR 1.053,50 | INR 1.038,10 | 74,28K |
| 2026-08-27 | INR 1.046,50 | +%1,26 | INR 1.033,60 | INR 1.054,90 | INR 1.029,00 | 377,91K |
| 2026-08-26 | INR 1.033,50 | +%3,16 | INR 1.010,00 | INR 1.036,00 | INR 1.005,70 | 407,08K |
| 2026-08-25 | INR 1.001,80 | +%0,31 | INR 992,60 | INR 1.007,00 | INR 992,60 | 121,09K |
| 2026-08-24 | INR 998,70 | -%0,96 | INR 1.006,10 | INR 1.010,50 | INR 996,10 | 90,81K |
| 2026-08-21 | INR 1.008,40 | +%1,31 | INR 995,40 | INR 1.016,50 | INR 992,70 | 155,01K |
| 2026-08-20 | INR 995,40 | -%0,80 | INR 1.006,30 | INR 1.010,80 | INR 990,30 | 180,50K |
| 2026-08-19 | INR 1.003,40 | -%0,98 | INR 1.009,40 | INR 1.015,30 | INR 1.000,10 | 58,09K |
| 2026-08-18 | INR 1.013,30 | -%0,56 | INR 1.011,00 | INR 1.022,60 | INR 1.005,00 | 108,16K |
| 2026-08-17 | INR 1.019,00 | +%0,77 | INR 1.008,30 | INR 1.025,40 | INR 1.001,20 | 125,43K |
| 2026-08-14 | INR 1.011,20 | -%1,48 | INR 1.030,00 | INR 1.030,00 | INR 1.010,00 | 61,11K |
| 2026-08-13 | INR 1.026,40 | -%1,17 | INR 1.043,80 | INR 1.045,00 | INR 1.020,00 | 201,75K |
| 2026-08-12 | INR 1.038,60 | +%1,85 | INR 1.017,80 | INR 1.042,00 | INR 1.010,90 | 161,76K |
| 2026-08-11 | INR 1.019,70 | +%0,78 | INR 1.008,80 | INR 1.021,20 | INR 1.001,50 | 114,01K |
| 2026-08-10 | INR 1.011,80 | -%1,32 | INR 1.025,40 | INR 1.028,40 | INR 1.000,30 | 352,78K |
| 2026-08-07 | INR 1.025,30 | +%0,12 | INR 1.028,50 | INR 1.034,70 | INR 1.006,10 | 198,65K |
| 2026-08-06 | INR 1.024,10 | +%0,69 | INR 1.017,10 | INR 1.028,50 | INR 1.005,60 | 169,77K |
| 2026-08-05 | INR 1.017,10 | +%2,16 | INR 1.006,40 | INR 1.023,00 | INR 996,00 | 184,03K |
| 2026-08-04 | INR 995,60 | -%2,18 | INR 1.012,00 | INR 1.022,60 | INR 989,80 | 318,39K |
| 2026-08-03 | INR 1.017,80 | +%0,59 | INR 1.026,30 | INR 1.027,80 | INR 1.000,00 | 292,83K |
| 2026-07-31 | INR 1.011,80 | +%0,30 | INR 1.012,00 | INR 1.022,20 | INR 1.002,20 | 266,02K |
| 2026-07-30 | INR 1.008,80 | -%0,86 | INR 1.020,00 | INR 1.025,50 | INR 1.006,10 | 72,83K |
| 2026-07-29 | INR 1.017,50 | +%1,83 | INR 1.004,20 | INR 1.029,30 | INR 1.001,50 | 187,42K |
| 2026-07-28 | INR 999,20 | +%1,01 | INR 992,00 | INR 1.008,70 | INR 991,80 | 183,50K |
| 2026-07-27 | INR 989,20 | -%2,73 | INR 1.005,10 | INR 1.016,90 | INR 976,80 | 469,49K |
| 2026-07-24 | INR 1.017,00 | +%3,14 | INR 975,00 | INR 1.022,40 | INR 974,00 | 546,49K |
| 2026-07-23 | INR 986,00 | -%1,69 | INR 1.002,60 | INR 1.010,90 | INR 973,30 | 480,85K |
| 2026-07-22 | INR 1.002,90 | -%3,85 | INR 1.013,50 | INR 1.021,50 | INR 974,30 | 1,22M |
| 2026-07-21 | INR 1.043,10 | -%6,75 | INR 1.126,90 | INR 1.126,90 | INR 1.038,10 | 873,49K |
| 2026-07-20 | INR 1.118,60 | -%2,78 | INR 1.145,00 | INR 1.167,30 | INR 1.115,00 | 416,72K |
| 2026-07-17 | INR 1.150,60 | +%1,63 | INR 1.128,60 | INR 1.154,00 | INR 1.124,00 | 298,82K |
| 2026-07-16 | INR 1.132,10 | -%1,48 | INR 1.153,90 | INR 1.156,30 | INR 1.128,00 | 174,31K |
| 2026-07-15 | INR 1.149,10 | +%0,48 | INR 1.143,60 | INR 1.161,70 | INR 1.140,30 | 209,64K |
| 2026-07-14 | INR 1.143,60 | -%2,56 | INR 1.177,50 | INR 1.179,70 | INR 1.129,50 | 212,68K |
| 2026-07-13 | INR 1.173,70 | +%2,36 | INR 1.147,70 | INR 1.179,10 | INR 1.137,20 | 511,64K |
| 2026-07-10 | INR 1.146,60 | +%0,93 | INR 1.145,80 | INR 1.159,60 | INR 1.135,30 | 192,25K |
| 2026-07-09 | INR 1.136,00 | +%1,02 | INR 1.120,00 | INR 1.145,10 | INR 1.115,20 | 231,87K |
| 2026-07-08 | INR 1.124,50 | -%2,91 | INR 1.160,30 | INR 1.169,00 | INR 1.116,30 | 162,78K |
| 2026-07-07 | INR 1.158,20 | -%0,22 | INR 1.160,00 | INR 1.169,90 | INR 1.151,00 | 123,03K |
| 2026-07-06 | INR 1.160,70 | -%1,50 | INR 1.180,70 | INR 1.193,10 | INR 1.147,00 | 233,12K |
| 2026-07-03 | INR 1.178,40 | -%1,08 | INR 1.199,00 | INR 1.203,60 | INR 1.162,00 | 263,22K |
| 2026-07-02 | INR 1.191,30 | +%4,08 | INR 1.138,90 | INR 1.198,00 | INR 1.138,90 | 260,05K |
| 2026-07-01 | INR 1.144,60 | -%0,87 | INR 1.166,10 | INR 1.185,00 | INR 1.140,00 | 151,61K |
| 2026-06-30 | INR 1.154,70 | -%1,38 | INR 1.134,00 | INR 1.169,30 | INR 1.122,90 | 342,08K |
| 2026-06-29 | INR 1.170,80 | +%2,59 | INR 1.140,00 | INR 1.199,80 | INR 1.125,20 | 1,51M |
| 2026-06-26 | INR 1.141,20 | %0,00 | INR 1.141,20 | INR 1.141,20 | INR 1.141,20 | 0 |
| 2026-06-25 | INR 1.141,20 | -%4,52 | INR 1.199,70 | INR 1.204,80 | INR 1.136,00 | 341,94K |
| 2026-06-24 | INR 1.195,20 | -%0,32 | INR 1.199,00 | INR 1.220,00 | INR 1.185,10 | 432,04K |
| 2026-06-23 | INR 1.199,00 | +%1,58 | INR 1.181,00 | INR 1.224,00 | INR 1.180,00 | 682,42K |
| 2026-06-22 | INR 1.180,40 | -%0,02 | INR 1.193,40 | INR 1.224,90 | INR 1.175,80 | 505,52K |
| 2026-06-19 | INR 1.180,60 | +%1,16 | INR 1.167,10 | INR 1.189,00 | INR 1.151,50 | 443,14K |
| 2026-06-18 | INR 1.167,10 | +%6,30 | INR 1.098,70 | INR 1.170,10 | INR 1.098,70 | 541,72K |
| 2026-06-17 | INR 1.097,90 | -%2,03 | INR 1.120,60 | INR 1.129,50 | INR 1.090,80 | 279,34K |
| 2026-06-16 | INR 1.120,60 | -%2,22 | INR 1.156,40 | INR 1.167,60 | INR 1.117,00 | 350,18K |
| 2026-06-15 | INR 1.146,10 | +%4,08 | INR 1.118,00 | INR 1.158,50 | INR 1.092,20 | 1,02M |
| 2026-06-12 | INR 1.101,20 | +%3,05 | INR 1.087,80 | INR 1.119,40 | INR 1.075,70 | 801,09K |
| 2026-06-11 | INR 1.068,60 | -%3,76 | INR 1.113,60 | INR 1.119,70 | INR 1.060,00 | 425,10K |
| 2026-06-10 | INR 1.110,30 | +%4,51 | INR 1.065,00 | INR 1.118,40 | INR 1.062,50 | 626,48K |
| 2026-06-09 | INR 1.062,40 | +%1,74 | INR 1.044,00 | INR 1.066,70 | INR 1.041,00 | 996,87K |
| 2026-06-08 | INR 1.044,20 | -%0,44 | INR 1.033,30 | INR 1.061,80 | INR 1.025,10 | 208,09K |
| 2026-06-05 | INR 1.048,80 | +%1,41 | INR 1.031,80 | INR 1.053,60 | INR 1.030,00 | 176,35K |
| 2026-06-04 | INR 1.034,20 | +%0,09 | INR 1.030,00 | INR 1.046,80 | INR 1.024,10 | 338,54K |
| 2026-06-03 | INR 1.033,30 | +%0,59 | INR 1.020,00 | INR 1.057,10 | INR 1.005,60 | 467,88K |
| 2026-06-02 | INR 1.027,20 | +%0,78 | INR 1.015,00 | INR 1.040,70 | INR 1.015,00 | 130,21K |
| 2026-06-01 | INR 1.019,30 | -%4,20 | INR 1.064,00 | INR 1.064,00 | INR 1.013,50 | 229,24K |
| 2026-05-29 | INR 1.064,00 | +%3,57 | INR 1.027,30 | INR 1.089,50 | INR 1.025,10 | 432,12K |