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 1.763,30 | -%1,22 | INR 1.790,10 | INR 1.808,60 | INR 1.763,30 | 276,53K |
| 2026-09-29 | INR 1.785,10 | -%3,29 | INR 1.833,20 | INR 1.836,00 | INR 1.785,10 | 262,46K |
| 2026-09-28 | INR 1.845,90 | -%0,53 | INR 1.852,30 | INR 1.857,90 | INR 1.826,80 | 427,59K |
| 2026-09-25 | INR 1.855,80 | +%0,05 | INR 1.854,80 | INR 1.862,20 | INR 1.835,40 | 359,62K |
| 2026-09-24 | INR 1.854,80 | -%1,69 | INR 1.875,00 | INR 1.885,70 | INR 1.852,20 | 374,03K |
| 2026-09-23 | INR 1.886,70 | +%0,95 | INR 1.869,00 | INR 1.901,30 | INR 1.863,30 | 271,59K |
| 2026-09-22 | INR 1.869,00 | -%1,22 | INR 1.892,10 | INR 1.892,30 | INR 1.863,00 | 200,34K |
| 2026-09-21 | INR 1.892,00 | -%1,35 | INR 1.892,30 | INR 1.903,00 | INR 1.879,40 | 720,32K |
| 2026-09-18 | INR 1.917,80 | +%4,21 | INR 1.841,50 | INR 1.917,80 | INR 1.836,90 | 601,91K |
| 2026-09-17 | INR 1.840,30 | -%1,06 | INR 1.861,00 | INR 1.886,00 | INR 1.840,00 | 416,36K |
| 2026-09-16 | INR 1.860,00 | +%2,18 | INR 1.833,90 | INR 1.900,10 | INR 1.830,10 | 1,47M |
| 2026-09-15 | INR 1.820,30 | +%1,27 | INR 1.797,40 | INR 1.846,60 | INR 1.788,80 | 670,87K |
| 2026-09-14 | INR 1.797,40 | %0,00 | INR 1.797,40 | INR 1.797,40 | INR 1.797,40 | 0 |
| 2026-09-11 | INR 1.797,40 | -%0,61 | INR 1.799,00 | INR 1.799,90 | INR 1.782,10 | 280,88K |
| 2026-09-10 | INR 1.808,50 | +%0,47 | INR 1.804,50 | INR 1.810,00 | INR 1.796,90 | 125,83K |
| 2026-09-09 | INR 1.800,00 | -%1,09 | INR 1.815,00 | INR 1.815,00 | INR 1.789,80 | 518,48K |
| 2026-09-08 | INR 1.819,90 | +%0,35 | INR 1.814,00 | INR 1.841,30 | INR 1.799,10 | 214,11K |
| 2026-09-07 | INR 1.813,50 | -%0,86 | INR 1.836,00 | INR 1.838,90 | INR 1.807,30 | 289,79K |
| 2026-09-04 | INR 1.829,20 | -%1,12 | INR 1.860,00 | INR 1.863,90 | INR 1.829,20 | 563,00K |
| 2026-09-03 | INR 1.850,00 | -%0,62 | INR 1.863,00 | INR 1.871,90 | INR 1.845,00 | 338,70K |
| 2026-09-02 | INR 1.861,50 | +%0,09 | INR 1.848,80 | INR 1.862,60 | INR 1.831,90 | 274,69K |
| 2026-09-01 | INR 1.859,80 | -%1,99 | INR 1.872,50 | INR 1.873,00 | INR 1.842,00 | 374,49K |
| 2026-08-31 | INR 1.897,60 | +%3,87 | INR 1.826,00 | INR 1.897,60 | INR 1.803,70 | 1,17M |
| 2026-08-28 | INR 1.826,90 | -%0,98 | INR 1.851,90 | INR 1.851,90 | INR 1.825,00 | 283,46K |
| 2026-08-27 | INR 1.845,00 | -%0,81 | INR 1.864,80 | INR 1.876,10 | INR 1.841,00 | 290,75K |
| 2026-08-26 | INR 1.860,00 | -%0,90 | INR 1.876,90 | INR 1.883,40 | INR 1.860,00 | 227,48K |
| 2026-08-25 | INR 1.876,80 | -%0,12 | INR 1.878,00 | INR 1.878,50 | INR 1.861,40 | 193,85K |
| 2026-08-24 | INR 1.879,00 | -%0,53 | INR 1.889,00 | INR 1.896,80 | INR 1.873,30 | 129,48K |
| 2026-08-21 | INR 1.889,00 | -%1,10 | INR 1.907,90 | INR 1.907,90 | INR 1.880,10 | 382,86K |
| 2026-08-20 | INR 1.910,00 | +%1,62 | INR 1.889,80 | INR 1.914,90 | INR 1.875,00 | 555,23K |
| 2026-08-19 | INR 1.879,60 | -%1,23 | INR 1.905,00 | INR 1.913,60 | INR 1.863,90 | 571,25K |
| 2026-08-18 | INR 1.903,00 | -%3,11 | INR 1.954,50 | INR 1.958,90 | INR 1.901,70 | 721,82K |
| 2026-08-17 | INR 1.964,00 | -%0,86 | INR 1.981,00 | INR 1.981,00 | INR 1.962,00 | 126,00K |
| 2026-08-14 | INR 1.981,00 | -%0,73 | INR 1.985,50 | INR 1.989,20 | INR 1.971,30 | 153,43K |
| 2026-08-13 | INR 1.995,50 | -%0,47 | INR 2.001,10 | INR 2.002,40 | INR 1.977,60 | 225,59K |
| 2026-08-12 | INR 2.005,00 | -%0,15 | INR 2.008,00 | INR 2.008,00 | INR 1.994,00 | 318,45K |
| 2026-08-11 | INR 2.008,00 | -%0,57 | INR 2.018,00 | INR 2.019,00 | INR 1.999,00 | 272,70K |
| 2026-08-10 | INR 2.019,50 | -%0,52 | INR 2.028,50 | INR 2.031,20 | INR 2.005,70 | 212,21K |
| 2026-08-07 | INR 2.030,00 | +%0,08 | INR 2.026,00 | INR 2.037,50 | INR 2.009,20 | 222,98K |
| 2026-08-06 | INR 2.028,40 | -%0,57 | INR 2.040,00 | INR 2.041,60 | INR 2.025,50 | 280,30K |
| 2026-08-05 | INR 2.040,00 | +%1,49 | INR 2.026,90 | INR 2.040,00 | INR 2.016,60 | 237,17K |
| 2026-08-04 | INR 2.010,00 | -%3,23 | INR 2.080,00 | INR 2.080,20 | INR 2.010,00 | 562,94K |
| 2026-08-03 | INR 2.077,00 | +%0,04 | INR 2.076,10 | INR 2.116,60 | INR 2.050,10 | 515,13K |
| 2026-07-31 | INR 2.076,10 | -%0,42 | INR 2.109,50 | INR 2.109,50 | INR 2.047,30 | 322,11K |
| 2026-07-30 | INR 2.084,80 | -%3,77 | INR 2.169,70 | INR 2.183,10 | INR 2.080,20 | 625,77K |
| 2026-07-29 | INR 2.166,40 | +%1,32 | INR 2.145,90 | INR 2.213,40 | INR 2.097,60 | 1,77M |
| 2026-07-28 | INR 2.138,10 | +%0,07 | INR 2.143,50 | INR 2.171,50 | INR 2.130,60 | 327,64K |
| 2026-07-27 | INR 2.136,60 | +%2,42 | INR 2.088,80 | INR 2.156,00 | INR 2.088,80 | 381,89K |
| 2026-07-24 | INR 2.086,10 | +%0,01 | INR 2.065,00 | INR 2.103,80 | INR 2.065,00 | 197,45K |
| 2026-07-23 | INR 2.085,80 | -%1,01 | INR 2.111,00 | INR 2.120,00 | INR 2.075,60 | 143,73K |
| 2026-07-22 | INR 2.107,10 | +%0,68 | INR 2.085,10 | INR 2.114,80 | INR 2.065,30 | 248,09K |
| 2026-07-21 | INR 2.092,90 | -%0,96 | INR 2.120,00 | INR 2.126,40 | INR 2.080,00 | 320,48K |
| 2026-07-20 | INR 2.113,10 | +%3,46 | INR 2.040,00 | INR 2.124,00 | INR 2.024,50 | 726,08K |
| 2026-07-17 | INR 2.042,40 | +%2,06 | INR 2.001,00 | INR 2.047,00 | INR 1.986,30 | 423,37K |
| 2026-07-16 | INR 2.001,10 | -%0,53 | INR 2.013,80 | INR 2.028,00 | INR 1.996,50 | 208,57K |
| 2026-07-15 | INR 2.011,80 | +%0,15 | INR 2.014,00 | INR 2.021,90 | INR 1.996,80 | 121,47K |
| 2026-07-14 | INR 2.008,70 | -%0,80 | INR 2.026,00 | INR 2.033,50 | INR 2.002,60 | 180,20K |
| 2026-07-13 | INR 2.025,00 | -%1,34 | INR 2.038,80 | INR 2.044,90 | INR 2.020,00 | 141,48K |
| 2026-07-10 | INR 2.052,40 | -%0,51 | INR 2.069,40 | INR 2.071,90 | INR 2.047,10 | 120,77K |
| 2026-07-09 | INR 2.063,00 | +%2,12 | INR 2.028,00 | INR 2.073,80 | INR 2.028,00 | 271,15K |
| 2026-07-08 | INR 2.020,10 | -%2,75 | INR 2.077,00 | INR 2.081,90 | INR 2.008,20 | 176,53K |
| 2026-07-07 | INR 2.077,20 | -%0,12 | INR 2.083,60 | INR 2.083,60 | INR 2.057,60 | 330,47K |
| 2026-07-06 | INR 2.079,60 | +%1,59 | INR 2.047,00 | INR 2.085,00 | INR 2.035,00 | 225,59K |
| 2026-07-03 | INR 2.047,00 | -%0,70 | INR 2.065,90 | INR 2.086,60 | INR 2.033,00 | 136,72K |
| 2026-07-02 | INR 2.061,50 | -%0,50 | INR 2.064,20 | INR 2.071,80 | INR 2.036,10 | 223,14K |
| 2026-07-01 | INR 2.071,90 | +%3,70 | INR 2.005,00 | INR 2.077,00 | INR 2.000,30 | 578,14K |
| 2026-06-30 | INR 1.997,90 | -%0,07 | INR 2.000,00 | INR 2.005,00 | INR 1.980,10 | 479,38K |
| 2026-06-29 | INR 1.999,20 | +%0,31 | INR 1.993,00 | INR 2.029,00 | INR 1.990,00 | 551,31K |
| 2026-06-26 | INR 1.993,00 | %0,00 | INR 1.993,00 | INR 1.993,00 | INR 1.993,00 | 0 |
| 2026-06-25 | INR 1.993,00 | +%1,41 | INR 1.970,10 | INR 2.001,40 | INR 1.970,10 | 685,33K |
| 2026-06-24 | INR 1.965,30 | -%0,77 | INR 1.985,50 | INR 1.995,00 | INR 1.957,80 | 672,68K |
| 2026-06-23 | INR 1.980,50 | -%0,08 | INR 1.982,00 | INR 2.003,40 | INR 1.975,30 | 330,18K |
| 2026-06-22 | INR 1.982,00 | -%0,79 | INR 2.005,50 | INR 2.019,90 | INR 1.975,30 | 640,29K |
| 2026-06-19 | INR 1.997,80 | -%1,46 | INR 2.020,00 | INR 2.026,00 | INR 1.990,00 | 417,55K |
| 2026-06-18 | INR 2.027,30 | -%0,34 | INR 2.032,50 | INR 2.043,80 | INR 2.015,30 | 376,70K |
| 2026-06-17 | INR 2.034,20 | -%2,99 | INR 2.080,00 | INR 2.092,60 | INR 2.028,00 | 603,60K |
| 2026-06-16 | INR 2.096,90 | +%1,91 | INR 2.067,50 | INR 2.103,70 | INR 2.065,00 | 711,31K |
| 2026-06-15 | INR 2.057,70 | -%1,02 | INR 2.100,00 | INR 2.136,50 | INR 2.052,00 | 420,01K |
| 2026-06-12 | INR 2.079,00 | +%2,48 | INR 2.042,00 | INR 2.082,50 | INR 2.042,00 | 262,83K |
| 2026-06-11 | INR 2.028,60 | -%1,35 | INR 2.050,00 | INR 2.064,80 | INR 2.022,40 | 397,14K |
| 2026-06-10 | INR 2.056,30 | +%1,63 | INR 2.024,30 | INR 2.100,00 | INR 2.024,30 | 1,11M |
| 2026-06-09 | INR 2.023,40 | +%0,89 | INR 2.005,10 | INR 2.028,80 | INR 2.001,00 | 138,50K |
| 2026-06-08 | INR 2.005,50 | +%0,30 | INR 1.986,20 | INR 2.020,00 | INR 1.972,80 | 313,99K |
| 2026-06-05 | INR 1.999,50 | -%0,24 | INR 2.016,00 | INR 2.020,90 | INR 1.991,00 | 174,54K |
| 2026-06-04 | INR 2.004,40 | -%0,70 | INR 2.018,30 | INR 2.032,30 | INR 1.995,00 | 321,96K |
| 2026-06-03 | INR 2.018,60 | +%0,99 | INR 1.997,00 | INR 2.022,80 | INR 1.984,60 | 308,16K |
| 2026-06-02 | INR 1.998,80 | +%0,44 | INR 1.985,00 | INR 2.004,80 | INR 1.976,50 | 299,06K |
| 2026-06-01 | INR 1.990,10 | -%3,39 | INR 2.049,70 | INR 2.053,00 | INR 1.979,00 | 689,58K |
| 2026-05-29 | INR 2.059,90 | -%1,32 | INR 2.100,00 | INR 2.108,90 | INR 2.050,40 | 1,19M |
| 2026-05-28 | INR 2.087,40 | %0,00 | INR 2.087,40 | INR 2.087,40 | INR 2.087,40 | 0 |