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 1.758,20 | -%1,94 | INR 1.810,80 | INR 1.832,00 | INR 1.742,90 | 612,56K |
| 2026-09-29 | INR 1.792,90 | -%5,59 | INR 1.900,00 | INR 1.900,10 | INR 1.772,10 | 374,77K |
| 2026-09-28 | INR 1.899,10 | -%3,30 | INR 1.942,50 | INR 1.954,00 | INR 1.894,00 | 58,46K |
| 2026-09-25 | INR 1.963,90 | +%1,10 | INR 1.942,50 | INR 1.975,00 | INR 1.934,00 | 49,46K |
| 2026-09-24 | INR 1.942,50 | -%0,69 | INR 1.943,00 | INR 1.957,40 | INR 1.922,20 | 368,43K |
| 2026-09-23 | INR 1.956,00 | +%0,57 | INR 1.944,20 | INR 1.989,00 | INR 1.936,20 | 144,85K |
| 2026-09-22 | INR 1.944,90 | +%0,21 | INR 1.935,00 | INR 1.953,40 | INR 1.935,00 | 77,21K |
| 2026-09-21 | INR 1.940,80 | -%2,94 | INR 1.976,20 | INR 1.990,00 | INR 1.936,10 | 87,87K |
| 2026-09-18 | INR 1.999,50 | +%3,61 | INR 1.929,80 | INR 2.019,90 | INR 1.919,50 | 302,34K |
| 2026-09-17 | INR 1.929,80 | -%0,41 | INR 1.936,00 | INR 1.947,30 | INR 1.922,00 | 120,18K |
| 2026-09-16 | INR 1.937,80 | -%0,07 | INR 1.939,10 | INR 1.945,00 | INR 1.910,00 | 88,92K |
| 2026-09-15 | INR 1.939,10 | +%0,52 | INR 1.928,00 | INR 1.950,00 | INR 1.918,90 | 93,76K |
| 2026-09-14 | INR 1.929,00 | %0,00 | INR 1.929,00 | INR 1.929,00 | INR 1.929,00 | 0 |
| 2026-09-11 | INR 1.929,00 | -%1,68 | INR 1.950,80 | INR 1.950,80 | INR 1.916,40 | 100,67K |
| 2026-09-10 | INR 1.961,90 | -%0,04 | INR 1.948,80 | INR 1.972,00 | INR 1.947,00 | 38,96K |
| 2026-09-09 | INR 1.962,70 | +%0,59 | INR 1.946,10 | INR 1.967,60 | INR 1.918,10 | 83,55K |
| 2026-09-08 | INR 1.951,10 | -%1,19 | INR 1.979,00 | INR 1.979,10 | INR 1.940,50 | 61,41K |
| 2026-09-07 | INR 1.974,60 | +%1,85 | INR 1.937,10 | INR 1.980,00 | INR 1.925,10 | 86,47K |
| 2026-09-04 | INR 1.938,80 | +%0,39 | INR 1.927,00 | INR 1.948,30 | INR 1.927,00 | 143,73K |
| 2026-09-03 | INR 1.931,30 | +%0,87 | INR 1.916,00 | INR 1.952,30 | INR 1.914,10 | 106,31K |
| 2026-09-02 | INR 1.914,60 | -%0,43 | INR 1.916,10 | INR 1.929,50 | INR 1.890,00 | 95,96K |
| 2026-09-01 | INR 1.922,90 | +%0,89 | INR 1.908,00 | INR 1.936,80 | INR 1.890,20 | 59,05K |
| 2026-08-31 | INR 1.905,90 | -%0,41 | INR 1.913,70 | INR 1.918,00 | INR 1.890,00 | 211,75K |
| 2026-08-28 | INR 1.913,70 | -%0,76 | INR 1.931,00 | INR 1.943,00 | INR 1.895,20 | 115,79K |
| 2026-08-27 | INR 1.928,40 | -%1,09 | INR 1.950,00 | INR 1.963,40 | INR 1.923,10 | 119,82K |
| 2026-08-26 | INR 1.949,70 | +%1,89 | INR 1.922,90 | INR 1.979,40 | INR 1.895,40 | 292,08K |
| 2026-08-25 | INR 1.913,60 | -%0,67 | INR 1.926,60 | INR 1.931,90 | INR 1.896,30 | 470,18K |
| 2026-08-24 | INR 1.926,60 | -%3,48 | INR 2.000,00 | INR 2.009,70 | INR 1.920,00 | 309,28K |
| 2026-08-21 | INR 1.996,10 | -%0,43 | INR 2.004,70 | INR 2.028,80 | INR 1.992,00 | 35,36K |
| 2026-08-20 | INR 2.004,80 | -%1,63 | INR 2.048,00 | INR 2.055,00 | INR 1.995,00 | 86,41K |
| 2026-08-19 | INR 2.038,10 | -%1,19 | INR 2.060,20 | INR 2.062,70 | INR 2.025,70 | 49,01K |
| 2026-08-18 | INR 2.062,70 | -%1,68 | INR 2.100,00 | INR 2.104,80 | INR 2.051,20 | 58,85K |
| 2026-08-17 | INR 2.097,90 | +%0,12 | INR 2.090,00 | INR 2.112,50 | INR 2.082,80 | 105,60K |
| 2026-08-14 | INR 2.095,30 | +%0,31 | INR 2.088,00 | INR 2.106,00 | INR 2.075,10 | 85,77K |
| 2026-08-13 | INR 2.088,80 | +%0,75 | INR 2.076,90 | INR 2.092,90 | INR 2.065,20 | 58,66K |
| 2026-08-12 | INR 2.073,30 | -%0,57 | INR 2.074,70 | INR 2.085,90 | INR 2.052,00 | 105,49K |
| 2026-08-11 | INR 2.085,20 | -%0,62 | INR 2.090,00 | INR 2.099,00 | INR 2.074,50 | 32,78K |
| 2026-08-10 | INR 2.098,30 | +%1,40 | INR 2.069,30 | INR 2.121,40 | INR 2.049,60 | 212,19K |
| 2026-08-07 | INR 2.069,30 | -%0,66 | INR 2.073,40 | INR 2.088,70 | INR 2.056,10 | 115,78K |
| 2026-08-06 | INR 2.083,10 | -%0,16 | INR 2.086,40 | INR 2.096,20 | INR 2.043,00 | 93,46K |
| 2026-08-05 | INR 2.086,40 | -%1,38 | INR 2.129,40 | INR 2.129,40 | INR 2.048,20 | 81,34K |
| 2026-08-04 | INR 2.115,50 | +%0,01 | INR 2.128,00 | INR 2.129,90 | INR 2.096,80 | 84,79K |
| 2026-08-03 | INR 2.115,30 | +%2,01 | INR 2.083,00 | INR 2.128,90 | INR 2.064,50 | 184,13K |
| 2026-07-31 | INR 2.073,60 | +%0,94 | INR 2.061,00 | INR 2.082,00 | INR 2.026,00 | 158,18K |
| 2026-07-30 | INR 2.054,20 | +%0,81 | INR 2.048,90 | INR 2.065,00 | INR 2.023,40 | 88,29K |
| 2026-07-29 | INR 2.037,60 | +%0,53 | INR 2.036,90 | INR 2.074,00 | INR 2.029,60 | 116,34K |
| 2026-07-28 | INR 2.026,80 | +%1,15 | INR 2.000,00 | INR 2.035,00 | INR 1.984,50 | 118,19K |
| 2026-07-27 | INR 2.003,80 | +%1,16 | INR 1.990,50 | INR 2.011,00 | INR 1.983,00 | 85,07K |
| 2026-07-24 | INR 1.980,80 | -%2,08 | INR 1.980,10 | INR 1.998,70 | INR 1.955,00 | 182,30K |
| 2026-07-23 | INR 2.022,90 | -%0,80 | INR 2.039,30 | INR 2.064,90 | INR 1.995,80 | 303,66K |
| 2026-07-22 | INR 2.039,30 | -%0,73 | INR 2.054,00 | INR 2.054,00 | INR 2.018,10 | 59,85K |
| 2026-07-21 | INR 2.054,30 | +%1,68 | INR 2.018,00 | INR 2.058,40 | INR 2.010,00 | 154,21K |
| 2026-07-20 | INR 2.020,40 | -%0,68 | INR 2.022,20 | INR 2.047,00 | INR 2.015,00 | 57,93K |
| 2026-07-17 | INR 2.034,30 | +%0,60 | INR 2.010,00 | INR 2.041,00 | INR 2.000,10 | 152,45K |
| 2026-07-16 | INR 2.022,20 | -%1,65 | INR 2.062,00 | INR 2.073,60 | INR 2.014,80 | 151,45K |
| 2026-07-15 | INR 2.056,10 | -%0,75 | INR 2.074,90 | INR 2.102,90 | INR 2.046,30 | 139,17K |
| 2026-07-14 | INR 2.071,60 | +%0,56 | INR 2.056,90 | INR 2.075,40 | INR 2.035,10 | 142,80K |
| 2026-07-13 | INR 2.060,10 | -%0,37 | INR 2.059,00 | INR 2.067,60 | INR 2.025,10 | 173,63K |
| 2026-07-10 | INR 2.067,80 | +%2,66 | INR 2.024,80 | INR 2.079,70 | INR 2.021,00 | 153,57K |
| 2026-07-09 | INR 2.014,30 | +%0,26 | INR 2.010,20 | INR 2.051,00 | INR 2.003,10 | 219,34K |
| 2026-07-08 | INR 2.009,00 | -%3,15 | INR 2.065,00 | INR 2.085,80 | INR 1.990,70 | 172,05K |
| 2026-07-07 | INR 2.074,40 | +%0,92 | INR 2.065,00 | INR 2.079,40 | INR 2.040,80 | 239,76K |
| 2026-07-06 | INR 2.055,40 | +%1,04 | INR 2.039,90 | INR 2.059,80 | INR 2.012,90 | 180,42K |
| 2026-07-03 | INR 2.034,30 | +%1,40 | INR 2.016,20 | INR 2.056,00 | INR 1.996,10 | 270,14K |
| 2026-07-02 | INR 2.006,30 | +%0,66 | INR 2.002,50 | INR 2.020,00 | INR 1.971,60 | 349,36K |
| 2026-07-01 | INR 1.993,20 | -%0,59 | INR 2.004,50 | INR 2.008,90 | INR 1.940,00 | 380,53K |
| 2026-06-30 | INR 2.005,00 | +%4,76 | INR 1.919,90 | INR 2.023,90 | INR 1.918,00 | 627,14K |
| 2026-06-29 | INR 1.913,90 | -%4,32 | INR 2.004,00 | INR 2.032,00 | INR 1.900,30 | 955,13K |
| 2026-06-26 | INR 2.000,40 | %0,00 | INR 2.000,40 | INR 2.000,40 | INR 2.000,40 | 0 |
| 2026-06-25 | INR 2.000,40 | +%0,86 | INR 1.998,80 | INR 2.008,70 | INR 1.966,00 | 192,53K |
| 2026-06-24 | INR 1.983,40 | -%0,47 | INR 1.995,00 | INR 1.995,00 | INR 1.968,10 | 175,80K |
| 2026-06-23 | INR 1.992,80 | +%0,26 | INR 1.992,00 | INR 2.000,00 | INR 1.977,80 | 115,10K |
| 2026-06-22 | INR 1.987,70 | -%1,36 | INR 2.025,00 | INR 2.039,90 | INR 1.977,00 | 440,75K |
| 2026-06-19 | INR 2.015,20 | -%2,56 | INR 2.068,20 | INR 2.072,90 | INR 2.002,00 | 705,77K |
| 2026-06-18 | INR 2.068,20 | +%1,59 | INR 2.035,90 | INR 2.076,00 | INR 1.996,40 | 497,01K |
| 2026-06-17 | INR 2.035,90 | -%1,16 | INR 2.059,70 | INR 2.064,70 | INR 1.996,80 | 408,84K |
| 2026-06-16 | INR 2.059,70 | +%3,70 | INR 1.995,00 | INR 2.081,00 | INR 1.980,80 | 568,50K |
| 2026-06-15 | INR 1.986,30 | +%3,63 | INR 1.935,90 | INR 1.999,00 | INR 1.917,00 | 469,50K |
| 2026-06-12 | INR 1.916,70 | +%2,74 | INR 1.876,00 | INR 1.932,50 | INR 1.858,00 | 284,99K |
| 2026-06-11 | INR 1.865,60 | -%0,80 | INR 1.876,80 | INR 1.888,90 | INR 1.840,00 | 347,57K |
| 2026-06-10 | INR 1.880,70 | +%4,07 | INR 1.815,50 | INR 1.889,90 | INR 1.809,80 | 623,77K |
| 2026-06-09 | INR 1.807,10 | +%3,20 | INR 1.751,10 | INR 1.820,00 | INR 1.745,50 | 298,61K |
| 2026-06-08 | INR 1.751,10 | -%2,54 | INR 1.794,90 | INR 1.794,90 | INR 1.706,50 | 200,17K |
| 2026-06-05 | INR 1.796,80 | +%1,92 | INR 1.783,00 | INR 1.817,30 | INR 1.770,30 | 402,35K |
| 2026-06-04 | INR 1.763,00 | +%1,00 | INR 1.745,60 | INR 1.779,40 | INR 1.729,10 | 315,16K |
| 2026-06-03 | INR 1.745,60 | -%0,72 | INR 1.749,50 | INR 1.780,00 | INR 1.731,00 | 187,18K |
| 2026-06-02 | INR 1.758,30 | -%1,64 | INR 1.774,10 | INR 1.778,80 | INR 1.735,10 | 381,26K |
| 2026-06-01 | INR 1.787,70 | +%1,94 | INR 1.766,50 | INR 1.830,60 | INR 1.766,50 | 487,41K |
| 2026-05-29 | INR 1.753,60 | -%4,26 | INR 1.831,70 | INR 1.848,90 | INR 1.720,20 | 1,12M |
| 2026-05-28 | INR 1.831,70 | %0,00 | INR 1.831,70 | INR 1.831,70 | INR 1.831,70 | 0 |