Piyasa açık· · 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 2.083,50 | -%1,58 | INR 2.101,00 | INR 2.108,00 | INR 2.048,90 | 326,47K |
| 2026-09-30 | INR 2.117,00 | -%0,43 | INR 2.121,60 | INR 2.155,00 | INR 2.105,70 | 119,71K |
| 2026-09-29 | INR 2.126,20 | -%1,28 | INR 2.151,30 | INR 2.162,80 | INR 2.115,80 | 142,51K |
| 2026-09-28 | INR 2.153,80 | -%1,44 | INR 2.177,00 | INR 2.178,60 | INR 2.148,00 | 74,32K |
| 2026-09-25 | INR 2.185,30 | +%0,81 | INR 2.166,50 | INR 2.192,20 | INR 2.150,00 | 114,99K |
| 2026-09-24 | INR 2.167,80 | -%1,45 | INR 2.185,00 | INR 2.201,70 | INR 2.161,10 | 49,85K |
| 2026-09-23 | INR 2.199,60 | -%0,78 | INR 2.205,00 | INR 2.225,90 | INR 2.190,00 | 93,04K |
| 2026-09-22 | INR 2.216,90 | %0,00 | INR 2.224,00 | INR 2.231,00 | INR 2.202,30 | 103,06K |
| 2026-09-21 | INR 2.216,80 | -%2,14 | INR 2.259,00 | INR 2.259,00 | INR 2.200,50 | 180,23K |
| 2026-09-18 | INR 2.265,30 | +%4,35 | INR 2.170,70 | INR 2.296,00 | INR 2.166,00 | 616,77K |
| 2026-09-17 | INR 2.170,80 | +%2,16 | INR 2.124,90 | INR 2.180,00 | INR 2.120,00 | 216,83K |
| 2026-09-16 | INR 2.124,90 | -%0,19 | INR 2.124,50 | INR 2.140,00 | INR 2.100,10 | 151,99K |
| 2026-09-15 | INR 2.129,00 | -%1,64 | INR 2.164,60 | INR 2.176,30 | INR 2.117,10 | 166,04K |
| 2026-09-14 | INR 2.164,60 | %0,00 | INR 2.164,60 | INR 2.164,60 | INR 2.164,60 | 0 |
| 2026-09-11 | INR 2.164,60 | -%1,30 | INR 2.180,20 | INR 2.190,10 | INR 2.156,40 | 177,91K |
| 2026-09-10 | INR 2.193,00 | -%0,71 | INR 2.210,00 | INR 2.234,80 | INR 2.188,00 | 353,46K |
| 2026-09-09 | INR 2.208,60 | -%2,19 | INR 2.220,00 | INR 2.248,50 | INR 2.191,30 | 491,65K |
| 2026-09-08 | INR 2.258,00 | -%1,27 | INR 2.279,40 | INR 2.305,50 | INR 2.237,20 | 360,64K |
| 2026-09-07 | INR 2.287,10 | +%0,11 | INR 2.273,00 | INR 2.295,00 | INR 2.242,60 | 364,05K |
| 2026-09-04 | INR 2.284,60 | -%1,83 | INR 2.330,00 | INR 2.346,30 | INR 2.264,00 | 324,49K |
| 2026-09-03 | INR 2.327,30 | -%0,08 | INR 2.333,60 | INR 2.385,00 | INR 2.305,20 | 435,29K |
| 2026-09-02 | INR 2.329,10 | -%0,12 | INR 2.310,20 | INR 2.338,50 | INR 2.273,00 | 343,30K |
| 2026-09-01 | INR 2.331,80 | +%2,31 | INR 2.300,90 | INR 2.352,00 | INR 2.295,00 | 511,14K |
| 2026-08-31 | INR 2.279,20 | -%2,60 | INR 2.320,00 | INR 2.371,00 | INR 2.241,10 | 9,68M |
| 2026-08-28 | INR 2.340,10 | -%0,51 | INR 2.358,00 | INR 2.360,90 | INR 2.326,50 | 755,06K |
| 2026-08-27 | INR 2.352,10 | +%1,01 | INR 2.340,20 | INR 2.393,00 | INR 2.330,10 | 490,66K |
| 2026-08-26 | INR 2.328,60 | -%1,59 | INR 2.378,70 | INR 2.394,20 | INR 2.315,20 | 200,42K |
| 2026-08-25 | INR 2.366,30 | +%0,33 | INR 2.379,40 | INR 2.379,40 | INR 2.311,00 | 237,70K |
| 2026-08-24 | INR 2.358,40 | +%0,32 | INR 2.352,50 | INR 2.394,60 | INR 2.331,10 | 124,13K |
| 2026-08-21 | INR 2.350,80 | -%1,14 | INR 2.379,00 | INR 2.379,10 | INR 2.342,00 | 82,87K |
| 2026-08-20 | INR 2.378,00 | +%0,49 | INR 2.366,50 | INR 2.393,40 | INR 2.345,90 | 105,04K |
| 2026-08-19 | INR 2.366,40 | -%0,43 | INR 2.380,00 | INR 2.389,50 | INR 2.347,20 | 96,95K |
| 2026-08-18 | INR 2.376,70 | -%1,27 | INR 2.400,00 | INR 2.413,00 | INR 2.372,00 | 54,93K |
| 2026-08-17 | INR 2.407,20 | +%1,84 | INR 2.389,90 | INR 2.421,20 | INR 2.365,50 | 192,74K |
| 2026-08-14 | INR 2.363,60 | -%1,93 | INR 2.410,00 | INR 2.423,20 | INR 2.350,10 | 359,89K |
| 2026-08-13 | INR 2.410,00 | -%3,48 | INR 2.489,00 | INR 2.529,20 | INR 2.400,00 | 285,78K |
| 2026-08-12 | INR 2.496,90 | -%0,08 | INR 2.498,00 | INR 2.525,00 | INR 2.475,00 | 156,97K |
| 2026-08-11 | INR 2.498,90 | -%1,02 | INR 2.535,80 | INR 2.554,50 | INR 2.475,00 | 82,83K |
| 2026-08-10 | INR 2.524,60 | +%2,36 | INR 2.482,00 | INR 2.547,00 | INR 2.475,10 | 441,37K |
| 2026-08-07 | INR 2.466,30 | +%0,02 | INR 2.430,00 | INR 2.498,80 | INR 2.430,00 | 116,75K |
| 2026-08-06 | INR 2.465,70 | -%1,44 | INR 2.488,00 | INR 2.521,70 | INR 2.397,30 | 126,58K |
| 2026-08-05 | INR 2.501,60 | +%0,39 | INR 2.469,80 | INR 2.558,00 | INR 2.420,00 | 169,03K |
| 2026-08-04 | INR 2.491,90 | -%0,01 | INR 2.479,70 | INR 2.530,00 | INR 2.412,40 | 275,22K |
| 2026-08-03 | INR 2.492,20 | +%0,76 | INR 2.478,50 | INR 2.521,90 | INR 2.442,10 | 541,46K |
| 2026-07-31 | INR 2.473,50 | +%7,22 | INR 2.329,50 | INR 2.511,20 | INR 2.321,00 | 3,40M |
| 2026-07-30 | INR 2.306,90 | +%10,82 | INR 2.220,90 | INR 2.336,00 | INR 2.208,00 | 4,22M |
| 2026-07-29 | INR 2.081,70 | +%3,40 | INR 2.023,00 | INR 2.090,10 | INR 2.023,00 | 143,04K |
| 2026-07-28 | INR 2.013,20 | -%0,59 | INR 2.036,00 | INR 2.055,00 | INR 2.007,00 | 152,77K |
| 2026-07-27 | INR 2.025,20 | +%0,58 | INR 2.047,80 | INR 2.052,00 | INR 2.005,00 | 177,61K |
| 2026-07-24 | INR 2.013,50 | +%0,10 | INR 2.002,00 | INR 2.030,00 | INR 1.982,10 | 64,24K |
| 2026-07-23 | INR 2.011,40 | -%0,16 | INR 2.022,00 | INR 2.030,20 | INR 1.996,00 | 130,69K |
| 2026-07-22 | INR 2.014,70 | -%1,12 | INR 2.040,00 | INR 2.054,10 | INR 1.992,00 | 260,39K |
| 2026-07-21 | INR 2.037,60 | -%0,86 | INR 2.059,00 | INR 2.080,00 | INR 2.020,00 | 189,40K |
| 2026-07-20 | INR 2.055,20 | -%0,49 | INR 2.079,00 | INR 2.081,10 | INR 2.047,10 | 187,14K |
| 2026-07-17 | INR 2.065,30 | -%3,72 | INR 2.154,90 | INR 2.154,90 | INR 2.058,00 | 314,55K |
| 2026-07-16 | INR 2.145,00 | +%0,66 | INR 2.144,90 | INR 2.166,00 | INR 2.125,20 | 175,21K |
| 2026-07-15 | INR 2.130,90 | -%1,58 | INR 2.169,00 | INR 2.189,80 | INR 2.122,20 | 99,36K |
| 2026-07-14 | INR 2.165,00 | -%2,31 | INR 2.224,00 | INR 2.234,70 | INR 2.142,80 | 136,47K |
| 2026-07-13 | INR 2.216,10 | -%1,63 | INR 2.221,10 | INR 2.256,90 | INR 2.191,00 | 159,72K |
| 2026-07-10 | INR 2.252,90 | +%2,32 | INR 2.220,00 | INR 2.275,00 | INR 2.220,00 | 205,85K |
| 2026-07-09 | INR 2.201,80 | +%1,59 | INR 2.184,90 | INR 2.218,30 | INR 2.152,30 | 247,00K |
| 2026-07-08 | INR 2.167,30 | -%3,89 | INR 2.235,00 | INR 2.275,00 | INR 2.157,10 | 376,48K |
| 2026-07-07 | INR 2.255,00 | +%2,00 | INR 2.204,00 | INR 2.276,00 | INR 2.204,00 | 126,42K |
| 2026-07-06 | INR 2.210,70 | -%0,44 | INR 2.220,00 | INR 2.240,90 | INR 2.198,60 | 52,81K |
| 2026-07-03 | INR 2.220,40 | -%0,44 | INR 2.230,50 | INR 2.270,00 | INR 2.210,50 | 65,69K |
| 2026-07-02 | INR 2.230,20 | +%2,81 | INR 2.177,90 | INR 2.238,00 | INR 2.174,20 | 102,90K |
| 2026-07-01 | INR 2.169,30 | -%0,51 | INR 2.180,90 | INR 2.194,00 | INR 2.153,00 | 60,58K |
| 2026-06-30 | INR 2.180,40 | +%0,59 | INR 2.200,00 | INR 2.208,00 | INR 2.142,60 | 102,01K |
| 2026-06-29 | INR 2.167,60 | -%2,95 | INR 2.221,00 | INR 2.230,70 | INR 2.160,00 | 73,76K |
| 2026-06-26 | INR 2.233,60 | %0,00 | INR 2.233,60 | INR 2.233,60 | INR 2.233,60 | 0 |
| 2026-06-25 | INR 2.233,60 | +%0,45 | INR 2.247,20 | INR 2.287,00 | INR 2.220,00 | 102,98K |
| 2026-06-24 | INR 2.223,70 | -%0,03 | INR 2.232,00 | INR 2.245,00 | INR 2.206,00 | 61,69K |
| 2026-06-23 | INR 2.224,30 | -%1,10 | INR 2.249,00 | INR 2.260,00 | INR 2.200,00 | 111,09K |
| 2026-06-22 | INR 2.249,00 | +%0,24 | INR 2.254,00 | INR 2.265,00 | INR 2.236,30 | 77,69K |
| 2026-06-19 | INR 2.243,70 | +%0,43 | INR 2.229,50 | INR 2.258,80 | INR 2.203,00 | 130,53K |
| 2026-06-18 | INR 2.234,20 | -%0,97 | INR 2.264,00 | INR 2.268,70 | INR 2.218,10 | 57,66K |
| 2026-06-17 | INR 2.256,00 | +%1,14 | INR 2.246,00 | INR 2.267,10 | INR 2.220,00 | 131,01K |
| 2026-06-16 | INR 2.230,60 | +%1,74 | INR 2.195,50 | INR 2.239,00 | INR 2.177,30 | 205,36K |
| 2026-06-15 | INR 2.192,50 | +%8,91 | INR 2.060,70 | INR 2.209,50 | INR 2.050,30 | 1,03M |
| 2026-06-12 | INR 2.013,10 | +%1,98 | INR 2.010,00 | INR 2.027,00 | INR 1.990,00 | 158,59K |
| 2026-06-11 | INR 1.974,00 | -%5,24 | INR 2.079,20 | INR 2.080,40 | INR 1.970,00 | 234,00K |
| 2026-06-10 | INR 2.083,20 | -%2,10 | INR 2.130,00 | INR 2.149,90 | INR 2.075,50 | 134,82K |
| 2026-06-09 | INR 2.127,80 | +%1,59 | INR 2.096,10 | INR 2.155,50 | INR 2.096,10 | 64,42K |
| 2026-06-08 | INR 2.094,60 | -%2,21 | INR 2.134,00 | INR 2.180,00 | INR 2.053,50 | 98,81K |
| 2026-06-05 | INR 2.142,00 | -%2,28 | INR 2.204,00 | INR 2.236,00 | INR 2.135,00 | 196,50K |
| 2026-06-04 | INR 2.191,90 | -%0,39 | INR 2.200,40 | INR 2.205,00 | INR 2.176,50 | 141,68K |
| 2026-06-03 | INR 2.200,40 | +%2,33 | INR 2.145,00 | INR 2.216,00 | INR 2.145,00 | 111,77K |
| 2026-06-02 | INR 2.150,30 | -%0,80 | INR 2.160,00 | INR 2.167,70 | INR 2.131,00 | 1,20M |
| 2026-06-01 | INR 2.167,70 | -%1,71 | INR 2.230,00 | INR 2.240,10 | INR 2.155,10 | 79,76K |
| 2026-05-29 | INR 2.205,50 | +%0,49 | INR 2.201,00 | INR 2.351,50 | INR 2.166,00 | 638,69K |