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 1.252,50 | +%4,33 | INR 1.206,50 | INR 1.269,90 | INR 1.204,40 | 475,13K |
| 2026-09-29 | INR 1.200,50 | -%3,79 | INR 1.241,70 | INR 1.255,00 | INR 1.194,00 | 279,91K |
| 2026-09-28 | INR 1.247,80 | -%2,40 | INR 1.274,10 | INR 1.285,90 | INR 1.237,20 | 234,63K |
| 2026-09-25 | INR 1.278,50 | -%1,39 | INR 1.292,00 | INR 1.294,90 | INR 1.252,00 | 356,18K |
| 2026-09-24 | INR 1.296,50 | +%2,53 | INR 1.264,00 | INR 1.368,90 | INR 1.257,10 | 3,53M |
| 2026-09-23 | INR 1.264,50 | +%4,39 | INR 1.217,50 | INR 1.272,90 | INR 1.212,50 | 597,87K |
| 2026-09-22 | INR 1.211,30 | +%2,75 | INR 1.177,50 | INR 1.239,80 | INR 1.177,00 | 970,15K |
| 2026-09-21 | INR 1.178,90 | +%4,85 | INR 1.175,00 | INR 1.229,00 | INR 1.151,60 | 3,77M |
| 2026-09-18 | INR 1.124,40 | +%3,77 | INR 1.084,00 | INR 1.141,30 | INR 1.078,40 | 533,15K |
| 2026-09-17 | INR 1.083,60 | +%3,04 | INR 1.053,90 | INR 1.094,90 | INR 1.045,10 | 226,91K |
| 2026-09-16 | INR 1.051,60 | +%1,92 | INR 1.031,80 | INR 1.055,50 | INR 1.018,10 | 96,98K |
| 2026-09-15 | INR 1.031,80 | -%4,04 | INR 1.085,00 | INR 1.085,00 | INR 1.021,00 | 188,04K |
| 2026-09-14 | INR 1.075,20 | %0,00 | INR 1.075,20 | INR 1.075,20 | INR 1.075,20 | 0 |
| 2026-09-11 | INR 1.075,20 | -%1,38 | INR 1.091,80 | INR 1.091,80 | INR 1.055,10 | 113,97K |
| 2026-09-10 | INR 1.090,20 | -%0,36 | INR 1.090,00 | INR 1.123,40 | INR 1.085,00 | 210,27K |
| 2026-09-09 | INR 1.094,10 | -%0,16 | INR 1.106,00 | INR 1.106,00 | INR 1.080,70 | 86,40K |
| 2026-09-08 | INR 1.095,90 | -%0,73 | INR 1.095,10 | INR 1.126,80 | INR 1.087,40 | 94,13K |
| 2026-09-07 | INR 1.104,00 | -%2,35 | INR 1.139,40 | INR 1.151,00 | INR 1.095,00 | 237,09K |
| 2026-09-04 | INR 1.130,60 | +%4,88 | INR 1.078,70 | INR 1.140,90 | INR 1.069,90 | 338,86K |
| 2026-09-03 | INR 1.078,00 | +%0,61 | INR 1.077,00 | INR 1.088,80 | INR 1.070,00 | 73,90K |
| 2026-09-02 | INR 1.071,50 | -%2,64 | INR 1.100,50 | INR 1.107,60 | INR 1.068,50 | 146,30K |
| 2026-09-01 | INR 1.100,50 | -%0,55 | INR 1.107,00 | INR 1.125,90 | INR 1.091,00 | 213,99K |
| 2026-08-31 | INR 1.106,60 | -%0,91 | INR 1.095,50 | INR 1.134,90 | INR 1.095,50 | 169,77K |
| 2026-08-28 | INR 1.116,80 | +%1,23 | INR 1.100,10 | INR 1.125,00 | INR 1.087,00 | 85,15K |
| 2026-08-27 | INR 1.103,20 | -%0,23 | INR 1.114,90 | INR 1.119,20 | INR 1.100,00 | 139,36K |
| 2026-08-26 | INR 1.105,70 | -%0,09 | INR 1.118,20 | INR 1.125,90 | INR 1.101,10 | 106,84K |
| 2026-08-25 | INR 1.106,70 | -%1,38 | INR 1.118,10 | INR 1.129,30 | INR 1.100,70 | 210,31K |
| 2026-08-24 | INR 1.122,20 | -%4,07 | INR 1.173,30 | INR 1.174,20 | INR 1.117,50 | 225,65K |
| 2026-08-21 | INR 1.169,80 | +%2,83 | INR 1.137,90 | INR 1.207,00 | INR 1.126,60 | 751,72K |
| 2026-08-20 | INR 1.137,60 | +%4,64 | INR 1.088,00 | INR 1.142,00 | INR 1.081,40 | 266,57K |
| 2026-08-19 | INR 1.087,20 | -%3,45 | INR 1.125,90 | INR 1.129,80 | INR 1.084,40 | 162,92K |
| 2026-08-18 | INR 1.126,00 | +%0,29 | INR 1.122,70 | INR 1.148,80 | INR 1.118,90 | 526,64K |
| 2026-08-17 | INR 1.122,70 | -%2,51 | INR 1.154,70 | INR 1.154,70 | INR 1.116,80 | 140,77K |
| 2026-08-14 | INR 1.151,60 | -%2,79 | INR 1.179,20 | INR 1.179,20 | INR 1.132,30 | 227,62K |
| 2026-08-13 | INR 1.184,60 | +%2,63 | INR 1.148,10 | INR 1.192,00 | INR 1.131,80 | 232,85K |
| 2026-08-12 | INR 1.154,20 | -%1,67 | INR 1.180,00 | INR 1.196,00 | INR 1.146,60 | 282,31K |
| 2026-08-11 | INR 1.173,80 | +%4,71 | INR 1.145,00 | INR 1.185,00 | INR 1.103,90 | 356,44K |
| 2026-08-10 | INR 1.121,00 | +%2,19 | INR 1.114,80 | INR 1.138,60 | INR 1.077,70 | 369,88K |
| 2026-08-07 | INR 1.097,00 | +%2,61 | INR 1.079,00 | INR 1.114,80 | INR 1.059,10 | 521,27K |
| 2026-08-06 | INR 1.069,10 | -%1,16 | INR 1.091,20 | INR 1.094,80 | INR 1.065,20 | 79,07K |
| 2026-08-05 | INR 1.081,70 | +%0,30 | INR 1.084,50 | INR 1.092,00 | INR 1.066,80 | 83,04K |
| 2026-08-04 | INR 1.078,50 | -%1,55 | INR 1.090,40 | INR 1.099,80 | INR 1.075,00 | 67,01K |
| 2026-08-03 | INR 1.095,50 | +%2,98 | INR 1.076,10 | INR 1.110,00 | INR 1.063,80 | 199,53K |
| 2026-07-31 | INR 1.063,80 | +%1,22 | INR 1.059,90 | INR 1.085,00 | INR 1.048,20 | 196,54K |
| 2026-07-30 | INR 1.051,00 | -%0,47 | INR 1.061,20 | INR 1.061,20 | INR 1.043,20 | 64,14K |
| 2026-07-29 | INR 1.056,00 | -%0,52 | INR 1.063,60 | INR 1.083,80 | INR 1.052,00 | 81,55K |
| 2026-07-28 | INR 1.061,50 | -%1,08 | INR 1.073,30 | INR 1.075,00 | INR 1.054,10 | 59,33K |
| 2026-07-27 | INR 1.073,10 | +%0,83 | INR 1.074,90 | INR 1.089,90 | INR 1.055,20 | 79,89K |
| 2026-07-24 | INR 1.064,30 | +%0,78 | INR 1.050,00 | INR 1.072,00 | INR 1.035,50 | 110,30K |
| 2026-07-23 | INR 1.056,10 | -%1,20 | INR 1.067,40 | INR 1.113,00 | INR 1.050,00 | 271,63K |
| 2026-07-22 | INR 1.068,90 | -%1,41 | INR 1.082,00 | INR 1.095,20 | INR 1.058,00 | 89,07K |
| 2026-07-21 | INR 1.084,20 | -%0,28 | INR 1.087,20 | INR 1.121,00 | INR 1.080,00 | 177,55K |
| 2026-07-20 | INR 1.087,20 | +%2,59 | INR 1.055,00 | INR 1.091,00 | INR 1.044,00 | 208,48K |
| 2026-07-17 | INR 1.059,80 | -%2,35 | INR 1.082,00 | INR 1.085,50 | INR 1.050,00 | 112,77K |
| 2026-07-16 | INR 1.085,30 | +%0,32 | INR 1.093,00 | INR 1.101,70 | INR 1.068,60 | 267,07K |
| 2026-07-15 | INR 1.081,80 | +%1,46 | INR 1.075,10 | INR 1.088,80 | INR 1.073,00 | 74,80K |
| 2026-07-14 | INR 1.066,20 | -%0,63 | INR 1.050,00 | INR 1.082,90 | INR 1.048,00 | 133,52K |
| 2026-07-13 | INR 1.073,00 | -%1,67 | INR 1.096,40 | INR 1.098,00 | INR 1.058,40 | 262,58K |
| 2026-07-10 | INR 1.091,20 | +%0,13 | INR 1.095,00 | INR 1.102,60 | INR 1.081,00 | 87,18K |
| 2026-07-09 | INR 1.089,80 | +%0,86 | INR 1.082,60 | INR 1.096,90 | INR 1.072,10 | 303,05K |
| 2026-07-08 | INR 1.080,50 | -%2,31 | INR 1.106,10 | INR 1.116,00 | INR 1.070,30 | 92,63K |
| 2026-07-07 | INR 1.106,10 | -%3,36 | INR 1.146,00 | INR 1.148,90 | INR 1.095,10 | 95,15K |
| 2026-07-06 | INR 1.144,50 | +%0,43 | INR 1.149,90 | INR 1.155,00 | INR 1.133,50 | 105,60K |
| 2026-07-03 | INR 1.139,60 | -%0,18 | INR 1.142,70 | INR 1.147,70 | INR 1.113,50 | 118,92K |
| 2026-07-02 | INR 1.141,70 | -%1,91 | INR 1.164,00 | INR 1.170,00 | INR 1.129,10 | 103,57K |
| 2026-07-01 | INR 1.163,90 | -%1,21 | INR 1.184,40 | INR 1.196,70 | INR 1.158,00 | 111,58K |
| 2026-06-30 | INR 1.178,20 | -%1,15 | INR 1.201,00 | INR 1.208,10 | INR 1.172,70 | 145,24K |
| 2026-06-29 | INR 1.191,90 | +%4,25 | INR 1.142,10 | INR 1.201,80 | INR 1.138,30 | 317,44K |
| 2026-06-26 | INR 1.143,30 | %0,00 | INR 1.143,30 | INR 1.143,30 | INR 1.143,30 | 0 |
| 2026-06-25 | INR 1.143,30 | -%1,65 | INR 1.170,00 | INR 1.178,40 | INR 1.135,00 | 163,68K |
| 2026-06-24 | INR 1.162,50 | -%4,11 | INR 1.204,10 | INR 1.215,00 | INR 1.156,20 | 227,57K |
| 2026-06-23 | INR 1.212,30 | +%0,07 | INR 1.211,40 | INR 1.276,00 | INR 1.202,80 | 973,05K |
| 2026-06-22 | INR 1.211,40 | -%2,44 | INR 1.240,00 | INR 1.241,50 | INR 1.181,40 | 467,60K |
| 2026-06-19 | INR 1.241,70 | +%4,15 | INR 1.176,30 | INR 1.306,90 | INR 1.176,30 | 2,17M |
| 2026-06-18 | INR 1.192,20 | +%5,48 | INR 1.138,00 | INR 1.268,00 | INR 1.136,10 | 2,07M |
| 2026-06-17 | INR 1.130,30 | +%6,08 | INR 1.065,50 | INR 1.135,00 | INR 1.065,50 | 543,33K |
| 2026-06-16 | INR 1.065,50 | -%0,04 | INR 1.071,50 | INR 1.073,70 | INR 1.051,80 | 86,28K |
| 2026-06-15 | INR 1.065,90 | +%1,22 | INR 1.054,90 | INR 1.082,50 | INR 1.054,90 | 142,44K |
| 2026-06-12 | INR 1.053,10 | +%5,54 | INR 1.002,00 | INR 1.060,00 | INR 996,00 | 367,18K |
| 2026-06-11 | INR 997,80 | -%1,83 | INR 1.021,70 | INR 1.030,00 | INR 993,20 | 212,05K |
| 2026-06-10 | INR 1.016,40 | -%2,28 | INR 1.030,20 | INR 1.050,00 | INR 1.001,10 | 114,59K |
| 2026-06-09 | INR 1.040,10 | -%1,37 | INR 1.065,00 | INR 1.076,30 | INR 1.031,00 | 113,78K |
| 2026-06-08 | INR 1.054,50 | +%1,41 | INR 1.025,00 | INR 1.064,70 | INR 1.020,10 | 146,96K |
| 2026-06-05 | INR 1.039,80 | +%1,09 | INR 1.040,10 | INR 1.070,00 | INR 1.023,90 | 311,45K |
| 2026-06-04 | INR 1.028,60 | +%1,67 | INR 1.011,70 | INR 1.035,90 | INR 1.006,10 | 113,03K |
| 2026-06-03 | INR 1.011,70 | -%1,11 | INR 1.029,90 | INR 1.033,00 | INR 1.005,60 | 51,11K |
| 2026-06-02 | INR 1.023,10 | -%0,73 | INR 1.030,60 | INR 1.030,60 | INR 1.005,40 | 79,04K |
| 2026-06-01 | INR 1.030,60 | +%0,15 | INR 1.019,00 | INR 1.040,40 | INR 1.015,10 | 1,03M |
| 2026-05-29 | INR 1.029,05 | -%0,57 | INR 1.035,20 | INR 1.082,00 | INR 1.017,70 | 271,48K |
| 2026-05-28 | INR 1.035,00 | %0,00 | INR 1.035,00 | INR 1.035,00 | INR 1.035,00 | 0 |