Anand Rathi Wealth Ltd. ANANDRATHI
NSE · Hindistan · Finans
INR 2.117,50-2,50 (-%0,12)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2.120,00 | +%0,92 | INR 2.111,10 | INR 2.127,60 | INR 2.072,00 | 552,95K |
| 2026-09-29 | INR 2.100,60 | -%2,12 | INR 2.150,00 | INR 2.168,90 | INR 2.077,30 | 1,34M |
| 2026-09-28 | INR 2.146,20 | +%0,91 | INR 2.145,10 | INR 2.164,10 | INR 2.112,00 | 394,04K |
| 2026-09-25 | INR 2.126,80 | -%1,87 | INR 2.169,60 | INR 2.178,90 | INR 2.007,00 |
| 436,27K |
| 2026-09-24 | INR 2.167,40 | -%0,08 | INR 2.168,00 | INR 2.185,00 | INR 2.161,50 | 212,94K |
| 2026-09-23 | INR 2.169,20 | -%0,45 | INR 2.179,00 | INR 2.190,00 | INR 2.160,00 | 336,94K |
| 2026-09-22 | INR 2.179,00 | -%1,46 | INR 2.210,00 | INR 2.220,10 | INR 2.161,40 | 485,81K |
| 2026-09-21 | INR 2.211,20 | -%0,82 | INR 2.229,00 | INR 2.234,70 | INR 2.190,10 | 160,20K |
| 2026-09-18 | INR 2.229,40 | +%1,00 | INR 2.201,10 | INR 2.268,40 | INR 2.201,10 | 880,38K |
| 2026-09-17 | INR 2.207,40 | +%0,05 | INR 2.200,00 | INR 2.229,50 | INR 2.198,20 | 140,74K |
| 2026-09-16 | INR 2.206,20 | +%1,02 | INR 2.180,00 | INR 2.211,00 | INR 2.150,00 | 279,08K |
| 2026-09-15 | INR 2.183,90 | -%1,23 | INR 2.212,40 | INR 2.222,00 | INR 2.175,00 | 126,80K |
| 2026-09-14 | INR 2.211,00 | %0,00 | INR 2.211,00 | INR 2.211,00 | INR 2.211,00 | 0 |
| 2026-09-11 | INR 2.211,00 | +%0,39 | INR 2.180,10 | INR 2.219,00 | INR 2.180,10 | 175,28K |
| 2026-09-10 | INR 2.202,50 | +%1,00 | INR 2.189,70 | INR 2.210,90 | INR 2.155,00 | 473,43K |
| 2026-09-09 | INR 2.180,60 | -%2,19 | INR 2.219,00 | INR 2.222,30 | INR 2.165,00 | 228,72K |
| 2026-09-08 | INR 2.229,50 | +%0,25 | INR 2.235,00 | INR 2.235,00 | INR 2.202,90 | 119,59K |
| 2026-09-07 | INR 2.224,00 | +%0,37 | INR 2.217,00 | INR 2.255,00 | INR 2.210,80 | 270,16K |
| 2026-09-04 | INR 2.215,90 | +%0,48 | INR 2.213,00 | INR 2.224,00 | INR 2.201,00 | 119,78K |
| 2026-09-03 | INR 2.205,30 | +%0,32 | INR 2.205,00 | INR 2.224,20 | INR 2.189,90 | 130,22K |
| 2026-09-02 | INR 2.198,30 | +%0,06 | INR 2.200,00 | INR 2.212,00 | INR 2.182,00 | 183,62K |
| 2026-09-01 | INR 2.197,00 | -%0,33 | INR 2.213,40 | INR 2.235,40 | INR 2.185,00 | 213,20K |
| 2026-08-31 | INR 2.204,20 | -%0,42 | INR 2.219,90 | INR 2.239,00 | INR 2.182,30 | 421,86K |
| 2026-08-28 | INR 2.213,40 | +%1,40 | INR 2.195,00 | INR 2.242,00 | INR 2.182,00 | 418,91K |
| 2026-08-27 | INR 2.182,90 | +%0,16 | INR 2.191,00 | INR 2.195,00 | INR 2.169,20 | 124,94K |
| 2026-08-26 | INR 2.179,40 | +%0,69 | INR 2.165,00 | INR 2.181,00 | INR 2.160,00 | 81,72K |
| 2026-08-25 | INR 2.164,40 | -%0,16 | INR 2.170,00 | INR 2.173,00 | INR 2.151,30 | 138,33K |
| 2026-08-24 | INR 2.167,90 | -%0,92 | INR 2.175,00 | INR 2.198,80 | INR 2.160,00 | 141,56K |
| 2026-08-21 | INR 2.188,00 | +%0,78 | INR 2.171,10 | INR 2.198,00 | INR 2.167,00 | 125,67K |
| 2026-08-20 | INR 2.171,10 | -%0,83 | INR 2.189,20 | INR 2.209,20 | INR 2.165,00 | 130,11K |
| 2026-08-19 | INR 2.189,20 | -%0,26 | INR 2.194,80 | INR 2.199,80 | INR 2.145,10 | 193,40K |
| 2026-08-18 | INR 2.194,80 | +%0,86 | INR 2.174,00 | INR 2.199,00 | INR 2.172,70 | 132,28K |
| 2026-08-17 | INR 2.176,00 | +%0,06 | INR 2.198,00 | INR 2.200,00 | INR 2.167,90 | 188,71K |
| 2026-08-14 | INR 2.174,70 | -%1,10 | INR 2.209,00 | INR 2.225,00 | INR 2.167,00 | 150,90K |
| 2026-08-13 | INR 2.198,80 | +%0,45 | INR 2.200,00 | INR 2.230,00 | INR 2.181,20 | 222,25K |
| 2026-08-12 | INR 2.189,00 | +%1,44 | INR 2.170,00 | INR 2.222,00 | INR 2.160,10 | 577,19K |
| 2026-08-11 | INR 2.158,00 | +%1,24 | INR 2.130,50 | INR 2.161,00 | INR 2.117,20 | 248,92K |
| 2026-08-10 | INR 2.131,50 | +%1,43 | INR 2.113,00 | INR 2.141,50 | INR 2.090,00 | 268,61K |
| 2026-08-07 | INR 2.101,50 | +%1,45 | INR 2.081,50 | INR 2.107,00 | INR 2.061,00 | 202,60K |
| 2026-08-06 | INR 2.071,50 | +%1,66 | INR 2.047,00 | INR 2.080,00 | INR 2.028,50 | 560,79K |
| 2026-08-05 | INR 2.037,60 | +%0,18 | INR 2.045,00 | INR 2.052,60 | INR 2.031,00 | 243,44K |
| 2026-08-04 | INR 2.034,00 | -%1,20 | INR 2.051,20 | INR 2.067,70 | INR 2.030,20 | 131,98K |
| 2026-08-03 | INR 2.058,70 | -%0,72 | INR 2.094,00 | INR 2.114,90 | INR 2.050,00 | 121,85K |
| 2026-07-31 | INR 2.073,70 | +%1,69 | INR 2.046,00 | INR 2.089,00 | INR 2.046,00 | 153,71K |
| 2026-07-30 | INR 2.039,30 | +%0,21 | INR 2.040,00 | INR 2.065,40 | INR 2.030,00 | 144,17K |
| 2026-07-29 | INR 2.035,00 | -%0,14 | INR 2.047,10 | INR 2.048,70 | INR 2.003,10 | 165,36K |
| 2026-07-28 | INR 2.037,90 | -%0,69 | INR 2.050,00 | INR 2.063,50 | INR 2.020,00 | 117,54K |
| 2026-07-27 | INR 2.052,10 | +%0,49 | INR 2.065,00 | INR 2.065,00 | INR 2.033,20 | 110,24K |
| 2026-07-24 | INR 2.042,10 | -%0,34 | INR 2.034,00 | INR 2.056,80 | INR 2.002,10 | 232,00K |
| 2026-07-23 | INR 2.049,10 | -%1,47 | INR 2.087,90 | INR 2.090,00 | INR 2.018,60 | 195,94K |
| 2026-07-22 | INR 2.079,70 | -%0,55 | INR 2.105,90 | INR 2.121,20 | INR 2.070,00 | 214,46K |
| 2026-07-21 | INR 2.091,20 | +%0,41 | INR 2.082,70 | INR 2.099,00 | INR 2.082,00 | 108,40K |
| 2026-07-20 | INR 2.082,70 | +%0,48 | INR 2.073,00 | INR 2.104,90 | INR 2.060,00 | 122,51K |
| 2026-07-17 | INR 2.072,70 | -%0,33 | INR 2.079,00 | INR 2.088,50 | INR 2.056,20 | 148,52K |
| 2026-07-16 | INR 2.079,60 | -%0,11 | INR 2.100,00 | INR 2.100,00 | INR 2.052,80 | 286,10K |
| 2026-07-15 | INR 2.081,80 | +%0,05 | INR 2.090,00 | INR 2.109,00 | INR 2.071,00 | 234,91K |
| 2026-07-14 | INR 2.080,80 | -%1,74 | INR 2.115,00 | INR 2.117,70 | INR 2.071,60 | 287,02K |
| 2026-07-13 | INR 2.117,70 | -%1,36 | INR 2.140,80 | INR 2.143,00 | INR 2.095,80 | 384,24K |
| 2026-07-10 | INR 2.146,80 | +%2,44 | INR 2.111,80 | INR 2.176,20 | INR 2.061,40 | 1,77M |
| 2026-07-09 | INR 2.095,60 | +%1,74 | INR 2.075,00 | INR 2.120,00 | INR 2.055,00 | 455,05K |
| 2026-07-08 | INR 2.059,80 | +%0,38 | INR 2.050,10 | INR 2.091,60 | INR 2.034,40 | 348,98K |
| 2026-07-07 | INR 2.052,00 | -%2,08 | INR 2.120,00 | INR 2.120,00 | INR 2.024,40 | 451,33K |
| 2026-07-06 | INR 2.095,50 | +%1,64 | INR 2.080,00 | INR 2.120,00 | INR 2.065,30 | 627,10K |
| 2026-07-03 | INR 2.061,70 | +%3,62 | INR 2.011,70 | INR 2.085,00 | INR 2.009,80 | 694,82K |
| 2026-07-02 | INR 1.989,70 | +%1,26 | INR 1.972,70 | INR 2.003,50 | INR 1.945,10 | 321,34K |
| 2026-07-01 | INR 1.964,90 | -%0,60 | INR 1.994,00 | INR 2.004,00 | INR 1.955,30 | 283,75K |
| 2026-06-30 | INR 1.976,70 | -%0,60 | INR 2.008,90 | INR 2.032,70 | INR 1.957,00 | 549,71K |
| 2026-06-29 | INR 1.988,70 | +%2,91 | INR 1.920,00 | INR 1.999,00 | INR 1.896,40 | 2,51M |
| 2026-06-26 | INR 1.932,50 | %0,00 | INR 1.932,50 | INR 1.932,50 | INR 1.932,50 | 0 |
| 2026-06-25 | INR 1.932,50 | +%1,50 | INR 1.904,40 | INR 1.948,90 | INR 1.848,00 | 1,01M |
| 2026-06-24 | INR 1.903,90 | -%0,62 | INR 1.916,00 | INR 1.923,60 | INR 1.875,40 | 272,83K |
| 2026-06-23 | INR 1.915,80 | -%0,10 | INR 1.936,90 | INR 1.949,70 | INR 1.910,20 | 468,01K |
| 2026-06-22 | INR 1.917,70 | +%2,69 | INR 1.900,00 | INR 1.953,60 | INR 1.863,10 | 1,14M |
| 2026-06-19 | INR 1.867,50 | +%3,45 | INR 1.800,00 | INR 1.887,00 | INR 1.800,00 | 933,60K |
| 2026-06-18 | INR 1.805,30 | +%1,02 | INR 1.790,00 | INR 1.856,50 | INR 1.782,90 | 829,81K |
| 2026-06-17 | INR 1.787,10 | +%0,80 | INR 1.786,00 | INR 1.794,00 | INR 1.760,00 | 372,55K |
| 2026-06-16 | INR 1.772,90 | -%0,49 | INR 1.778,70 | INR 1.785,80 | INR 1.753,00 | 252,49K |
| 2026-06-15 | INR 1.781,60 | +%0,92 | INR 1.789,00 | INR 1.790,20 | INR 1.759,80 | 340,99K |
| 2026-06-12 | INR 1.765,30 | +%1,23 | INR 1.755,00 | INR 1.769,70 | INR 1.740,10 | 172,01K |
| 2026-06-11 | INR 1.743,90 | +%0,37 | INR 1.731,00 | INR 1.754,00 | INR 1.729,20 | 250,53K |
| 2026-06-10 | INR 1.737,50 | +%0,39 | INR 1.725,10 | INR 1.745,00 | INR 1.725,10 | 229,75K |
| 2026-06-09 | INR 1.730,70 | -%1,33 | INR 1.765,00 | INR 1.765,00 | INR 1.710,60 | 635,80K |
| 2026-06-08 | INR 1.754,00 | +%0,04 | INR 1.747,00 | INR 1.761,00 | INR 1.727,10 | 706,26K |
| 2026-06-05 | INR 1.753,30 | +%0,15 | INR 1.748,90 | INR 1.763,00 | INR 1.734,60 | 356,01K |
| 2026-06-04 | INR 1.750,60 | -%1,94 | INR 1.780,00 | INR 1.780,00 | INR 1.735,00 | 289,84K |
| 2026-06-03 | INR 1.785,20 | +%0,88 | INR 1.779,80 | INR 1.821,30 | INR 1.721,00 | 686,80K |
| 2026-06-02 | INR 1.769,65 | +%1,05 | INR 1.756,70 | INR 1.778,50 | INR 1.725,00 | 1,76M |
| 2026-06-01 | INR 1.751,20 | +%1,50 | INR 1.748,95 | INR 1.760,00 | INR 1.730,10 | 2,21M |
| 2026-05-29 | INR 1.725,35 | -%3,25 | INR 1.785,00 | INR 1.805,00 | INR 1.715,35 | 5,63M |
| 2026-05-28 | INR 1.783,35 | %0,00 | INR 1.783,35 | INR 1.783,35 | INR 1.783,35 | 0 |