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 1.436,30 | -%0,04 | INR 1.447,90 | INR 1.502,30 | INR 1.428,00 | 1,71M |
| 2026-09-29 | INR 1.436,90 | +%2,05 | INR 1.413,00 | INR 1.485,00 | INR 1.395,50 | 2,93M |
| 2026-09-28 | INR 1.408,10 | +%2,30 | INR 1.380,00 | INR 1.445,60 | INR 1.368,20 | 2,81M |
| 2026-09-25 | INR 1.376,40 | +%0,27 | INR 1.372,80 | INR 1.412,00 | INR 1.368,60 | 1,12M |
| 2026-09-24 | INR 1.372,70 | -%1,15 | INR 1.385,70 | INR 1.398,20 | INR 1.360,80 | 873,07K |
| 2026-09-23 | INR 1.388,60 | -%0,24 | INR 1.398,50 | INR 1.423,00 | INR 1.380,80 | 1,08M |
| 2026-09-22 | INR 1.392,00 | +%1,20 | INR 1.375,50 | INR 1.405,00 | INR 1.362,00 | 1,11M |
| 2026-09-21 | INR 1.375,50 | -%2,90 | INR 1.420,40 | INR 1.435,10 | INR 1.370,00 | 1,28M |
| 2026-09-18 | INR 1.416,60 | +%0,18 | INR 1.414,00 | INR 1.437,10 | INR 1.390,10 | 1,08M |
| 2026-09-17 | INR 1.414,10 | -%2,88 | INR 1.456,00 | INR 1.519,60 | INR 1.402,00 | 1,89M |
| 2026-09-16 | INR 1.456,00 | -%1,07 | INR 1.472,70 | INR 1.487,00 | INR 1.412,00 | 1,36M |
| 2026-09-15 | INR 1.471,80 | -%6,43 | INR 1.580,00 | INR 1.583,20 | INR 1.461,10 | 2,06M |
| 2026-09-14 | INR 1.572,90 | %0,00 | INR 1.572,90 | INR 1.572,90 | INR 1.572,90 | 0 |
| 2026-09-11 | INR 1.572,90 | -%3,29 | INR 1.660,00 | INR 1.677,50 | INR 1.563,10 | 2,92M |
| 2026-09-10 | INR 1.626,40 | +%1,37 | INR 1.604,40 | INR 1.663,30 | INR 1.568,90 | 3,75M |
| 2026-09-09 | INR 1.604,40 | +%10,06 | INR 1.466,50 | INR 1.619,00 | INR 1.466,00 | 8,40M |
| 2026-09-08 | INR 1.457,80 | +%1,93 | INR 1.429,20 | INR 1.475,00 | INR 1.415,10 | 1,14M |
| 2026-09-07 | INR 1.430,20 | -%1,51 | INR 1.455,00 | INR 1.461,40 | INR 1.417,00 | 567,73K |
| 2026-09-04 | INR 1.452,20 | +%0,85 | INR 1.445,10 | INR 1.463,90 | INR 1.425,50 | 934,27K |
| 2026-09-03 | INR 1.440,00 | +%1,84 | INR 1.421,10 | INR 1.470,80 | INR 1.411,30 | 1,83M |
| 2026-09-02 | INR 1.414,00 | +%1,95 | INR 1.396,60 | INR 1.423,50 | INR 1.382,50 | 1,67M |
| 2026-09-01 | INR 1.387,00 | +%1,43 | INR 1.380,00 | INR 1.424,40 | INR 1.364,20 | 2,21M |
| 2026-08-31 | INR 1.367,40 | +%1,96 | INR 1.347,00 | INR 1.380,00 | INR 1.325,10 | 1,14M |
| 2026-08-28 | INR 1.341,10 | -%0,84 | INR 1.359,10 | INR 1.376,00 | INR 1.333,20 | 690,56K |
| 2026-08-27 | INR 1.352,40 | -%1,64 | INR 1.375,00 | INR 1.390,00 | INR 1.350,00 | 579,40K |
| 2026-08-26 | INR 1.375,00 | -%1,87 | INR 1.402,10 | INR 1.423,20 | INR 1.367,00 | 747,71K |
| 2026-08-25 | INR 1.401,20 | -%0,77 | INR 1.420,00 | INR 1.420,00 | INR 1.389,60 | 581,11K |
| 2026-08-24 | INR 1.412,10 | +%1,33 | INR 1.405,00 | INR 1.452,00 | INR 1.388,10 | 1,58M |
| 2026-08-21 | INR 1.393,50 | +%0,22 | INR 1.394,10 | INR 1.408,00 | INR 1.380,00 | 882,86K |
| 2026-08-20 | INR 1.390,50 | -%3,46 | INR 1.457,00 | INR 1.466,00 | INR 1.379,60 | 2,23M |
| 2026-08-19 | INR 1.440,30 | +%2,59 | INR 1.429,00 | INR 1.489,70 | INR 1.421,20 | 5,72M |
| 2026-08-18 | INR 1.404,00 | +%1,56 | INR 1.400,00 | INR 1.454,50 | INR 1.384,90 | 3,58M |
| 2026-08-17 | INR 1.382,40 | +%4,58 | INR 1.332,10 | INR 1.397,30 | INR 1.309,10 | 2,15M |
| 2026-08-14 | INR 1.321,90 | -%1,48 | INR 1.341,80 | INR 1.368,80 | INR 1.311,00 | 755,17K |
| 2026-08-13 | INR 1.341,80 | -%2,73 | INR 1.377,10 | INR 1.378,90 | INR 1.308,00 | 1,85M |
| 2026-08-12 | INR 1.379,50 | -%3,27 | INR 1.418,00 | INR 1.444,00 | INR 1.370,10 | 2,82M |
| 2026-08-11 | INR 1.426,10 | +%15,00 | INR 1.249,00 | INR 1.449,00 | INR 1.237,00 | 17,24M |
| 2026-08-10 | INR 1.240,10 | -%2,77 | INR 1.270,00 | INR 1.270,00 | INR 1.235,00 | 782,78K |
| 2026-08-07 | INR 1.275,40 | -%1,31 | INR 1.235,90 | INR 1.285,80 | INR 1.220,30 | 1,47M |
| 2026-08-06 | INR 1.292,30 | -%0,89 | INR 1.318,00 | INR 1.318,00 | INR 1.278,00 | 1,37M |
| 2026-08-05 | INR 1.303,90 | -%1,64 | INR 1.346,80 | INR 1.351,00 | INR 1.295,00 | 1,82M |
| 2026-08-04 | INR 1.325,70 | +%0,02 | INR 1.342,00 | INR 1.351,00 | INR 1.301,30 | 1,99M |
| 2026-08-03 | INR 1.325,50 | +%5,15 | INR 1.266,70 | INR 1.343,00 | INR 1.266,00 | 3,02M |
| 2026-07-31 | INR 1.260,60 | +%1,81 | INR 1.248,00 | INR 1.274,00 | INR 1.222,30 | 1,50M |
| 2026-07-30 | INR 1.238,20 | +%2,14 | INR 1.215,10 | INR 1.288,70 | INR 1.212,90 | 2,99M |
| 2026-07-29 | INR 1.212,30 | +%2,69 | INR 1.200,00 | INR 1.219,90 | INR 1.176,10 | 908,36K |
| 2026-07-28 | INR 1.180,50 | +%1,00 | INR 1.168,90 | INR 1.205,50 | INR 1.150,00 | 1,21M |
| 2026-07-27 | INR 1.168,80 | -%3,79 | INR 1.230,00 | INR 1.232,00 | INR 1.162,80 | 1,63M |
| 2026-07-24 | INR 1.214,80 | -%4,32 | INR 1.265,00 | INR 1.281,90 | INR 1.209,00 | 1,54M |
| 2026-07-23 | INR 1.269,60 | -%2,92 | INR 1.311,50 | INR 1.354,00 | INR 1.180,00 | 7,08M |
| 2026-07-22 | INR 1.307,80 | +%3,95 | INR 1.269,90 | INR 1.315,00 | INR 1.269,00 | 2,97M |
| 2026-07-21 | INR 1.258,10 | +%3,63 | INR 1.219,00 | INR 1.270,00 | INR 1.218,10 | 1,79M |
| 2026-07-20 | INR 1.214,00 | +%1,12 | INR 1.209,60 | INR 1.226,00 | INR 1.195,00 | 1,13M |
| 2026-07-17 | INR 1.200,60 | -%3,24 | INR 1.251,00 | INR 1.256,90 | INR 1.190,10 | 1,63M |
| 2026-07-16 | INR 1.240,80 | +%7,22 | INR 1.170,00 | INR 1.279,70 | INR 1.168,10 | 7,40M |
| 2026-07-15 | INR 1.157,20 | +%4,17 | INR 1.116,00 | INR 1.177,80 | INR 1.099,00 | 1,53M |
| 2026-07-14 | INR 1.110,90 | -%4,06 | INR 1.164,70 | INR 1.164,70 | INR 1.103,20 | 1,12M |
| 2026-07-13 | INR 1.157,90 | -%1,93 | INR 1.182,00 | INR 1.233,40 | INR 1.125,00 | 2,05M |
| 2026-07-10 | INR 1.180,70 | +%5,26 | INR 1.130,70 | INR 1.186,90 | INR 1.130,60 | 2,01M |
| 2026-07-09 | INR 1.121,70 | +%1,06 | INR 1.124,00 | INR 1.138,80 | INR 1.108,20 | 733,60K |
| 2026-07-08 | INR 1.109,90 | +%2,19 | INR 1.086,10 | INR 1.136,40 | INR 1.086,10 | 1,24M |
| 2026-07-07 | INR 1.086,10 | -%3,06 | INR 1.126,00 | INR 1.133,50 | INR 1.080,00 | 550,78K |
| 2026-07-06 | INR 1.120,40 | -%0,48 | INR 1.123,50 | INR 1.139,90 | INR 1.118,10 | 324,07K |
| 2026-07-03 | INR 1.125,80 | -%0,73 | INR 1.135,00 | INR 1.140,00 | INR 1.116,80 | 324,85K |
| 2026-07-02 | INR 1.134,10 | +%0,01 | INR 1.132,50 | INR 1.155,70 | INR 1.130,00 | 373,45K |
| 2026-07-01 | INR 1.134,00 | -%1,93 | INR 1.162,00 | INR 1.172,90 | INR 1.131,00 | 494,00K |
| 2026-06-30 | INR 1.156,30 | +%0,22 | INR 1.159,00 | INR 1.172,00 | INR 1.141,00 | 704,68K |
| 2026-06-29 | INR 1.153,80 | +%4,68 | INR 1.105,00 | INR 1.161,00 | INR 1.101,90 | 1,83M |
| 2026-06-26 | INR 1.102,20 | %0,00 | INR 1.102,20 | INR 1.102,20 | INR 1.102,20 | 0 |
| 2026-06-25 | INR 1.102,20 | -%2,29 | INR 1.128,00 | INR 1.139,50 | INR 1.101,00 | 415,28K |
| 2026-06-24 | INR 1.128,00 | +%1,24 | INR 1.119,70 | INR 1.138,60 | INR 1.115,00 | 405,87K |
| 2026-06-23 | INR 1.114,20 | -%0,21 | INR 1.116,50 | INR 1.146,20 | INR 1.108,00 | 889,62K |
| 2026-06-22 | INR 1.116,50 | +%1,70 | INR 1.101,00 | INR 1.128,60 | INR 1.101,00 | 669,61K |
| 2026-06-19 | INR 1.097,80 | -%1,93 | INR 1.120,10 | INR 1.142,00 | INR 1.092,10 | 817,85K |
| 2026-06-18 | INR 1.119,40 | -%3,92 | INR 1.155,00 | INR 1.164,20 | INR 1.115,50 | 1,24M |
| 2026-06-17 | INR 1.165,10 | -%1,55 | INR 1.193,90 | INR 1.206,50 | INR 1.160,00 | 598,56K |
| 2026-06-16 | INR 1.183,40 | -%2,25 | INR 1.210,70 | INR 1.215,60 | INR 1.180,60 | 634,81K |
| 2026-06-15 | INR 1.210,60 | +%6,41 | INR 1.158,00 | INR 1.225,80 | INR 1.155,00 | 2,20M |
| 2026-06-12 | INR 1.137,70 | -%0,21 | INR 1.141,60 | INR 1.158,80 | INR 1.115,20 | 990,93K |
| 2026-06-11 | INR 1.140,10 | -%3,73 | INR 1.184,00 | INR 1.193,80 | INR 1.136,00 | 835,54K |
| 2026-06-10 | INR 1.184,30 | -%3,43 | INR 1.231,20 | INR 1.249,00 | INR 1.175,70 | 1,40M |
| 2026-06-09 | INR 1.226,40 | +%2,95 | INR 1.191,00 | INR 1.238,00 | INR 1.185,10 | 1,05M |
| 2026-06-08 | INR 1.191,30 | +%0,84 | INR 1.169,30 | INR 1.224,90 | INR 1.161,30 | 1,53M |
| 2026-06-05 | INR 1.181,40 | -%0,77 | INR 1.192,00 | INR 1.203,20 | INR 1.131,60 | 1,20M |
| 2026-06-04 | INR 1.190,60 | +%0,07 | INR 1.184,00 | INR 1.211,90 | INR 1.176,70 | 1,02M |
| 2026-06-03 | INR 1.189,80 | +%4,22 | INR 1.150,00 | INR 1.225,00 | INR 1.142,20 | 3,46M |
| 2026-06-02 | INR 1.141,60 | +%4,08 | INR 1.094,00 | INR 1.145,00 | INR 1.074,00 | 1,84M |
| 2026-06-01 | INR 1.096,90 | +%3,66 | INR 1.065,20 | INR 1.114,20 | INR 1.060,20 | 2,10M |
| 2026-05-29 | INR 1.058,20 | +%0,48 | INR 1.065,00 | INR 1.070,00 | INR 1.045,00 | 689,11K |
| 2026-05-28 | INR 1.053,10 | %0,00 | INR 1.053,10 | INR 1.053,10 | INR 1.053,10 | 0 |