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 1.967,20 | +%4,82 | INR 1.885,00 | INR 1.985,00 | INR 1.846,90 | 127,67K |
| 2026-09-30 | INR 1.876,70 | -%2,98 | INR 1.950,10 | INR 1.979,00 | INR 1.851,20 | 72,92K |
| 2026-09-29 | INR 1.934,40 | +%7,32 | INR 1.795,00 | INR 1.964,90 | INR 1.780,00 | 201,42K |
| 2026-09-28 | INR 1.802,40 | -%0,51 | INR 1.841,20 | INR 1.865,40 | INR 1.788,10 | 62,66K |
| 2026-09-25 | INR 1.811,60 | +%4,72 | INR 1.748,00 | INR 1.843,50 | INR 1.727,20 | 98,24K |
| 2026-09-24 | INR 1.730,00 | -%2,25 | INR 1.755,00 | INR 1.795,00 | INR 1.725,00 | 18,01K |
| 2026-09-23 | INR 1.769,80 | +%2,85 | INR 1.739,90 | INR 1.776,80 | INR 1.723,60 | 23,71K |
| 2026-09-22 | INR 1.720,80 | +%2,08 | INR 1.681,10 | INR 1.749,60 | INR 1.681,10 | 31,14K |
| 2026-09-21 | INR 1.685,70 | -%0,49 | INR 1.675,60 | INR 1.709,90 | INR 1.675,60 | 13,53K |
| 2026-09-18 | INR 1.694,00 | +%1,54 | INR 1.668,30 | INR 1.705,00 | INR 1.660,00 | 36,23K |
| 2026-09-17 | INR 1.668,30 | -%0,35 | INR 1.680,20 | INR 1.698,00 | INR 1.655,10 | 9,58K |
| 2026-09-16 | INR 1.674,20 | +%0,41 | INR 1.667,40 | INR 1.690,00 | INR 1.631,60 | 20,67K |
| 2026-09-15 | INR 1.667,40 | -%2,15 | INR 1.698,00 | INR 1.722,00 | INR 1.660,00 | 25,20K |
| 2026-09-14 | INR 1.704,00 | %0,00 | INR 1.704,00 | INR 1.704,00 | INR 1.704,00 | 0 |
| 2026-09-11 | INR 1.704,00 | +%0,83 | INR 1.678,00 | INR 1.728,50 | INR 1.652,20 | 48,94K |
| 2026-09-10 | INR 1.689,90 | -%5,08 | INR 1.788,10 | INR 1.790,10 | INR 1.681,80 | 69,79K |
| 2026-09-09 | INR 1.780,30 | -%0,76 | INR 1.769,30 | INR 1.838,00 | INR 1.769,30 | 31,51K |
| 2026-09-08 | INR 1.794,00 | -%2,98 | INR 1.854,00 | INR 1.854,00 | INR 1.786,50 | 52,67K |
| 2026-09-07 | INR 1.849,10 | +%1,67 | INR 1.825,00 | INR 1.891,30 | INR 1.802,30 | 64,90K |
| 2026-09-04 | INR 1.818,80 | +%2,31 | INR 1.777,70 | INR 1.843,00 | INR 1.756,20 | 64,15K |
| 2026-09-03 | INR 1.777,70 | +%2,53 | INR 1.733,90 | INR 1.808,90 | INR 1.724,80 | 87,53K |
| 2026-09-02 | INR 1.733,90 | -%0,66 | INR 1.746,50 | INR 1.750,80 | INR 1.686,40 | 29,79K |
| 2026-09-01 | INR 1.745,50 | +%0,76 | INR 1.747,50 | INR 1.758,20 | INR 1.690,00 | 41,85K |
| 2026-08-31 | INR 1.732,40 | +%2,19 | INR 1.713,80 | INR 1.762,70 | INR 1.665,00 | 66,05K |
| 2026-08-28 | INR 1.695,20 | +%1,66 | INR 1.675,10 | INR 1.706,80 | INR 1.666,80 | 17,55K |
| 2026-08-27 | INR 1.667,60 | -%2,23 | INR 1.714,10 | INR 1.732,00 | INR 1.660,00 | 31,22K |
| 2026-08-26 | INR 1.705,60 | +%2,45 | INR 1.685,00 | INR 1.734,70 | INR 1.652,20 | 36,99K |
| 2026-08-25 | INR 1.664,80 | -%1,01 | INR 1.686,00 | INR 1.689,40 | INR 1.644,00 | 33,64K |
| 2026-08-24 | INR 1.681,80 | -%2,52 | INR 1.725,30 | INR 1.726,90 | INR 1.661,80 | 71,05K |
| 2026-08-21 | INR 1.725,30 | -%2,64 | INR 1.794,00 | INR 1.794,00 | INR 1.721,00 | 39,40K |
| 2026-08-20 | INR 1.772,00 | +%0,53 | INR 1.779,00 | INR 1.801,70 | INR 1.736,20 | 80,07K |
| 2026-08-19 | INR 1.762,60 | +%1,76 | INR 1.732,10 | INR 1.770,00 | INR 1.699,30 | 59,31K |
| 2026-08-18 | INR 1.732,10 | +%1,86 | INR 1.695,00 | INR 1.742,60 | INR 1.683,10 | 77,45K |
| 2026-08-17 | INR 1.700,40 | +%2,79 | INR 1.655,60 | INR 1.724,90 | INR 1.627,60 | 66,00K |
| 2026-08-14 | INR 1.654,20 | -%1,83 | INR 1.677,00 | INR 1.693,00 | INR 1.640,10 | 36,48K |
| 2026-08-13 | INR 1.685,10 | -%1,67 | INR 1.706,00 | INR 1.721,40 | INR 1.670,00 | 28,82K |
| 2026-08-12 | INR 1.713,80 | +%1,00 | INR 1.690,00 | INR 1.743,90 | INR 1.666,70 | 45,51K |
| 2026-08-11 | INR 1.696,80 | -%0,72 | INR 1.709,10 | INR 1.718,40 | INR 1.651,30 | 65,71K |
| 2026-08-10 | INR 1.709,10 | +%1,59 | INR 1.709,90 | INR 1.745,00 | INR 1.655,00 | 75,09K |
| 2026-08-07 | INR 1.682,40 | +%2,26 | INR 1.645,20 | INR 1.708,80 | INR 1.625,00 | 138,64K |
| 2026-08-06 | INR 1.645,20 | +%7,97 | INR 1.541,20 | INR 1.670,00 | INR 1.525,10 | 227,72K |
| 2026-08-05 | INR 1.523,80 | +%5,86 | INR 1.449,50 | INR 1.543,00 | INR 1.439,40 | 159,51K |
| 2026-08-04 | INR 1.439,40 | +%3,54 | INR 1.400,00 | INR 1.444,80 | INR 1.383,20 | 103,98K |
| 2026-08-03 | INR 1.390,20 | -%0,08 | INR 1.398,00 | INR 1.409,70 | INR 1.374,00 | 71,13K |
| 2026-07-31 | INR 1.391,30 | +%6,17 | INR 1.355,00 | INR 1.397,00 | INR 1.336,50 | 140,54K |
| 2026-07-30 | INR 1.310,50 | -%0,54 | INR 1.328,00 | INR 1.328,00 | INR 1.305,00 | 9,02K |
| 2026-07-29 | INR 1.317,60 | -%1,21 | INR 1.334,30 | INR 1.337,40 | INR 1.308,10 | 20,45K |
| 2026-07-28 | INR 1.333,80 | +%0,07 | INR 1.334,60 | INR 1.340,00 | INR 1.325,00 | 10,46K |
| 2026-07-27 | INR 1.332,90 | +%0,01 | INR 1.330,00 | INR 1.348,90 | INR 1.322,10 | 18,25K |
| 2026-07-24 | INR 1.332,80 | +%1,65 | INR 1.311,00 | INR 1.335,00 | INR 1.300,50 | 8,66K |
| 2026-07-23 | INR 1.311,20 | -%0,68 | INR 1.319,00 | INR 1.325,00 | INR 1.307,10 | 9,10K |
| 2026-07-22 | INR 1.320,20 | -%1,57 | INR 1.331,00 | INR 1.348,90 | INR 1.316,20 | 16,21K |
| 2026-07-21 | INR 1.341,20 | +%0,27 | INR 1.331,00 | INR 1.353,00 | INR 1.321,20 | 11,03K |
| 2026-07-20 | INR 1.337,60 | +%1,15 | INR 1.320,00 | INR 1.342,00 | INR 1.310,50 | 10,42K |
| 2026-07-17 | INR 1.322,40 | -%0,74 | INR 1.332,20 | INR 1.339,80 | INR 1.320,00 | 7,19K |
| 2026-07-16 | INR 1.332,20 | +%0,20 | INR 1.334,70 | INR 1.348,50 | INR 1.322,50 | 13,80K |
| 2026-07-15 | INR 1.329,50 | +%0,73 | INR 1.334,00 | INR 1.344,90 | INR 1.321,10 | 54,15K |
| 2026-07-14 | INR 1.319,90 | -%1,29 | INR 1.337,10 | INR 1.338,50 | INR 1.310,00 | 28,52K |
| 2026-07-13 | INR 1.337,10 | -%0,85 | INR 1.352,00 | INR 1.359,20 | INR 1.335,00 | 22,23K |
| 2026-07-10 | INR 1.348,50 | +%0,05 | INR 1.349,00 | INR 1.360,50 | INR 1.340,00 | 25,27K |
| 2026-07-09 | INR 1.347,80 | +%0,63 | INR 1.340,00 | INR 1.369,00 | INR 1.340,00 | 28,34K |
| 2026-07-08 | INR 1.339,40 | +%0,43 | INR 1.340,00 | INR 1.348,00 | INR 1.320,00 | 50,07K |
| 2026-07-07 | INR 1.333,60 | -%1,32 | INR 1.353,00 | INR 1.364,60 | INR 1.330,00 | 58,62K |
| 2026-07-06 | INR 1.351,50 | -%0,02 | INR 1.352,00 | INR 1.365,00 | INR 1.337,90 | 27,81K |
| 2026-07-03 | INR 1.351,80 | +%0,12 | INR 1.353,50 | INR 1.368,90 | INR 1.343,70 | 31,96K |
| 2026-07-02 | INR 1.350,20 | -%0,82 | INR 1.363,00 | INR 1.371,10 | INR 1.346,70 | 16,72K |
| 2026-07-01 | INR 1.361,30 | -%0,07 | INR 1.350,10 | INR 1.379,80 | INR 1.339,20 | 48,89K |
| 2026-06-30 | INR 1.362,20 | +%0,61 | INR 1.353,90 | INR 1.378,00 | INR 1.345,00 | 33,82K |
| 2026-06-29 | INR 1.353,90 | -%1,20 | INR 1.372,00 | INR 1.382,50 | INR 1.336,10 | 32,29K |
| 2026-06-26 | INR 1.370,40 | %0,00 | INR 1.370,40 | INR 1.370,40 | INR 1.370,40 | 0 |
| 2026-06-25 | INR 1.370,40 | -%1,13 | INR 1.380,10 | INR 1.405,00 | INR 1.356,00 | 46,45K |
| 2026-06-24 | INR 1.386,00 | +%1,93 | INR 1.360,00 | INR 1.404,00 | INR 1.360,00 | 162,83K |
| 2026-06-23 | INR 1.359,70 | -%1,57 | INR 1.380,00 | INR 1.381,90 | INR 1.350,00 | 254,37K |
| 2026-06-22 | INR 1.381,40 | -%0,10 | INR 1.382,90 | INR 1.403,00 | INR 1.373,10 | 174,68K |
| 2026-06-19 | INR 1.382,80 | -%1,72 | INR 1.407,00 | INR 1.444,00 | INR 1.372,20 | 956,99K |
| 2026-06-18 | INR 1.407,00 | +%10,00 | INR 1.243,00 | INR 1.407,00 | INR 1.243,00 | 875,02K |
| 2026-06-17 | INR 1.279,10 | -%5,10 | INR 1.341,00 | INR 1.354,10 | INR 1.275,00 | 69,90K |
| 2026-06-16 | INR 1.347,80 | +%0,15 | INR 1.354,90 | INR 1.379,80 | INR 1.331,10 | 17,68K |
| 2026-06-15 | INR 1.345,80 | +%1,06 | INR 1.380,00 | INR 1.380,00 | INR 1.337,00 | 14,49K |
| 2026-06-12 | INR 1.331,70 | +%0,75 | INR 1.328,30 | INR 1.350,00 | INR 1.310,20 | 9,00K |
| 2026-06-11 | INR 1.321,80 | -%2,10 | INR 1.350,10 | INR 1.351,00 | INR 1.321,00 | 5,83K |
| 2026-06-10 | INR 1.350,10 | -%2,45 | INR 1.384,00 | INR 1.393,40 | INR 1.347,10 | 9,43K |
| 2026-06-09 | INR 1.384,00 | +%3,06 | INR 1.355,80 | INR 1.415,00 | INR 1.328,50 | 16,77K |
| 2026-06-08 | INR 1.342,90 | -%2,21 | INR 1.350,00 | INR 1.367,90 | INR 1.332,50 | 8,92K |
| 2026-06-05 | INR 1.373,30 | -%1,61 | INR 1.424,90 | INR 1.424,90 | INR 1.360,00 | 14,36K |
| 2026-06-04 | INR 1.395,80 | +%0,55 | INR 1.365,00 | INR 1.440,00 | INR 1.365,00 | 15,18K |
| 2026-06-03 | INR 1.388,10 | -%0,51 | INR 1.417,90 | INR 1.417,90 | INR 1.345,00 | 12,95K |
| 2026-06-02 | INR 1.395,20 | -%0,37 | INR 1.400,00 | INR 1.408,40 | INR 1.388,50 | 10,54K |
| 2026-06-01 | INR 1.400,40 | +%0,30 | INR 1.414,00 | INR 1.420,00 | INR 1.390,20 | 15,03K |
| 2026-05-29 | INR 1.396,20 | -%0,15 | INR 1.412,10 | INR 1.417,50 | INR 1.385,00 | 15,15K |