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 4.286,90 | +%1,55 | INR 4.241,20 | INR 4.358,80 | INR 4.226,00 | 336,38K |
| 2026-09-29 | INR 4.221,60 | -%1,29 | INR 4.287,00 | INR 4.298,00 | INR 4.190,00 | 369,87K |
| 2026-09-28 | INR 4.276,80 | -%3,21 | INR 4.418,80 | INR 4.421,90 | INR 4.261,10 | 310,27K |
| 2026-09-25 | INR 4.418,80 | +%0,53 | INR 4.415,00 | INR 4.452,00 | INR 4.355,00 | 233,40K |
| 2026-09-24 | INR 4.395,50 | -%0,61 | INR 4.390,00 | INR 4.464,00 | INR 4.370,80 | 291,15K |
| 2026-09-23 | INR 4.422,40 | -%1,39 | INR 4.504,60 | INR 4.516,00 | INR 4.383,00 | 361,81K |
| 2026-09-22 | INR 4.484,90 | -%0,60 | INR 4.541,70 | INR 4.640,00 | INR 4.462,40 | 401,74K |
| 2026-09-21 | INR 4.511,80 | -%0,03 | INR 4.532,40 | INR 4.595,00 | INR 4.476,00 | 382,69K |
| 2026-09-18 | INR 4.513,30 | +%2,32 | INR 4.429,70 | INR 4.550,00 | INR 4.415,60 | 606,76K |
| 2026-09-17 | INR 4.411,10 | +%2,07 | INR 4.325,00 | INR 4.509,70 | INR 4.316,70 | 763,38K |
| 2026-09-16 | INR 4.321,70 | -%0,85 | INR 4.380,50 | INR 4.386,70 | INR 4.140,00 | 1,08M |
| 2026-09-15 | INR 4.358,80 | -%9,74 | INR 4.829,00 | INR 4.829,00 | INR 4.306,00 | 1,10M |
| 2026-09-14 | INR 4.829,20 | %0,00 | INR 4.829,20 | INR 4.829,20 | INR 4.829,20 | 0 |
| 2026-09-11 | INR 4.829,20 | +%1,09 | INR 4.730,00 | INR 4.848,00 | INR 4.655,50 | 561,22K |
| 2026-09-10 | INR 4.777,20 | -%2,17 | INR 4.908,60 | INR 4.928,20 | INR 4.722,40 | 554,84K |
| 2026-09-09 | INR 4.883,20 | -%1,00 | INR 4.932,50 | INR 4.999,90 | INR 4.846,00 | 682,37K |
| 2026-09-08 | INR 4.932,30 | +%7,44 | INR 4.617,10 | INR 4.950,00 | INR 4.617,10 | 2,89M |
| 2026-09-07 | INR 4.590,80 | +%0,13 | INR 4.569,10 | INR 4.644,00 | INR 4.554,30 | 304,26K |
| 2026-09-04 | INR 4.585,00 | -%0,05 | INR 4.588,00 | INR 4.666,00 | INR 4.546,40 | 377,85K |
| 2026-09-03 | INR 4.587,30 | +%1,56 | INR 4.525,10 | INR 4.644,70 | INR 4.525,10 | 451,51K |
| 2026-09-02 | INR 4.516,70 | +%0,03 | INR 4.505,20 | INR 4.543,60 | INR 4.454,00 | 292,28K |
| 2026-09-01 | INR 4.515,20 | -%0,14 | INR 4.525,00 | INR 4.542,30 | INR 4.420,90 | 421,78K |
| 2026-08-31 | INR 4.521,50 | -%2,23 | INR 4.618,00 | INR 4.624,80 | INR 4.500,00 | 415,39K |
| 2026-08-28 | INR 4.624,80 | -%0,90 | INR 4.676,00 | INR 4.688,90 | INR 4.608,50 | 302,96K |
| 2026-08-27 | INR 4.666,70 | -%2,36 | INR 4.755,00 | INR 4.766,20 | INR 4.637,20 | 443,39K |
| 2026-08-26 | INR 4.779,40 | +%5,22 | INR 4.557,50 | INR 4.840,90 | INR 4.556,00 | 1,61M |
| 2026-08-25 | INR 4.542,30 | -%4,09 | INR 4.730,00 | INR 4.768,70 | INR 4.500,10 | 1,20M |
| 2026-08-24 | INR 4.736,20 | -%1,94 | INR 4.833,50 | INR 4.889,80 | INR 4.701,00 | 708,54K |
| 2026-08-21 | INR 4.829,90 | +%2,76 | INR 4.730,10 | INR 5.000,00 | INR 4.730,10 | 2,32M |
| 2026-08-20 | INR 4.700,20 | -%1,55 | INR 4.810,00 | INR 4.918,00 | INR 4.652,10 | 1,27M |
| 2026-08-19 | INR 4.774,20 | +%0,78 | INR 4.755,00 | INR 4.797,90 | INR 4.690,00 | 840,30K |
| 2026-08-18 | INR 4.737,20 | +%4,60 | INR 4.530,00 | INR 4.750,00 | INR 4.525,00 | 1,39M |
| 2026-08-17 | INR 4.528,70 | +%1,64 | INR 4.469,00 | INR 4.560,00 | INR 4.460,60 | 382,05K |
| 2026-08-14 | INR 4.455,80 | -%1,62 | INR 4.545,00 | INR 4.623,30 | INR 4.440,00 | 444,57K |
| 2026-08-13 | INR 4.529,30 | +%0,85 | INR 4.513,90 | INR 4.590,00 | INR 4.487,60 | 594,26K |
| 2026-08-12 | INR 4.491,00 | +%2,26 | INR 4.403,00 | INR 4.546,10 | INR 4.399,90 | 836,82K |
| 2026-08-11 | INR 4.391,60 | -%0,86 | INR 4.433,70 | INR 4.515,00 | INR 4.372,00 | 313,40K |
| 2026-08-10 | INR 4.429,70 | +%1,12 | INR 4.386,00 | INR 4.517,00 | INR 4.362,30 | 445,76K |
| 2026-08-07 | INR 4.380,70 | -%0,27 | INR 4.369,10 | INR 4.444,00 | INR 4.362,00 | 335,41K |
| 2026-08-06 | INR 4.392,60 | -%1,21 | INR 4.415,00 | INR 4.458,10 | INR 4.271,80 | 1,01M |
| 2026-08-05 | INR 4.446,60 | -%2,37 | INR 4.560,00 | INR 4.560,00 | INR 4.420,00 | 520,42K |
| 2026-08-04 | INR 4.554,70 | +%2,84 | INR 4.445,00 | INR 4.625,00 | INR 4.440,10 | 1,29M |
| 2026-08-03 | INR 4.428,80 | +%3,45 | INR 4.300,70 | INR 4.455,00 | INR 4.236,10 | 1,05M |
| 2026-07-31 | INR 4.281,00 | -%4,06 | INR 4.128,70 | INR 4.358,50 | INR 4.090,00 | 1,92M |
| 2026-07-30 | INR 4.462,00 | +%0,57 | INR 4.425,10 | INR 4.488,00 | INR 4.361,00 | 502,69K |
| 2026-07-29 | INR 4.436,60 | +%1,25 | INR 4.401,00 | INR 4.450,00 | INR 4.330,10 | 691,61K |
| 2026-07-28 | INR 4.381,70 | -%4,31 | INR 4.579,90 | INR 4.579,90 | INR 4.302,00 | 901,72K |
| 2026-07-27 | INR 4.578,90 | -%0,12 | INR 4.600,00 | INR 4.686,00 | INR 4.540,00 | 657,19K |
| 2026-07-24 | INR 4.584,50 | -%0,28 | INR 4.540,00 | INR 4.668,30 | INR 4.421,20 | 1,34M |
| 2026-07-23 | INR 4.597,50 | -%3,87 | INR 4.677,60 | INR 4.831,70 | INR 4.561,00 | 1,33M |
| 2026-07-22 | INR 4.782,80 | +%12,70 | INR 4.299,00 | INR 4.804,00 | INR 4.235,40 | 6,97M |
| 2026-07-21 | INR 4.243,90 | +%6,34 | INR 3.990,00 | INR 4.300,00 | INR 3.899,00 | 1,18M |
| 2026-07-20 | INR 3.990,70 | -%2,33 | INR 4.072,00 | INR 4.127,90 | INR 3.976,00 | 599,37K |
| 2026-07-17 | INR 4.085,80 | -%1,37 | INR 4.156,60 | INR 4.198,90 | INR 4.061,00 | 397,74K |
| 2026-07-16 | INR 4.142,40 | -%1,13 | INR 4.198,90 | INR 4.207,70 | INR 4.092,00 | 363,88K |
| 2026-07-15 | INR 4.189,70 | -%0,59 | INR 4.230,00 | INR 4.269,90 | INR 4.165,00 | 363,13K |
| 2026-07-14 | INR 4.214,50 | -%1,31 | INR 4.255,00 | INR 4.285,90 | INR 4.161,00 | 460,48K |
| 2026-07-13 | INR 4.270,30 | -%1,67 | INR 4.321,10 | INR 4.345,00 | INR 4.235,60 | 376,27K |
| 2026-07-10 | INR 4.343,00 | +%1,38 | INR 4.310,60 | INR 4.355,00 | INR 4.241,00 | 478,13K |
| 2026-07-09 | INR 4.284,00 | -%0,15 | INR 4.306,00 | INR 4.385,00 | INR 4.270,00 | 538,98K |
| 2026-07-08 | INR 4.290,30 | -%2,42 | INR 4.378,00 | INR 4.496,50 | INR 4.270,10 | 789,79K |
| 2026-07-07 | INR 4.396,90 | -%4,74 | INR 4.620,00 | INR 4.640,20 | INR 4.377,00 | 706,27K |
| 2026-07-06 | INR 4.615,50 | +%2,41 | INR 4.520,00 | INR 4.658,00 | INR 4.472,10 | 901,41K |
| 2026-07-03 | INR 4.507,00 | -%3,21 | INR 4.676,00 | INR 4.676,00 | INR 4.489,00 | 604,28K |
| 2026-07-02 | INR 4.656,70 | +%2,72 | INR 4.550,00 | INR 4.712,40 | INR 4.510,10 | 856,13K |
| 2026-07-01 | INR 4.533,50 | +%0,70 | INR 4.519,70 | INR 4.615,00 | INR 4.495,00 | 792,20K |
| 2026-06-30 | INR 4.501,80 | +%0,66 | INR 4.500,00 | INR 4.539,10 | INR 4.432,10 | 577,54K |
| 2026-06-29 | INR 4.472,10 | -%0,77 | INR 4.506,60 | INR 4.550,00 | INR 4.375,00 | 801,22K |
| 2026-06-26 | INR 4.506,60 | %0,00 | INR 4.506,60 | INR 4.506,60 | INR 4.506,60 | 0 |
| 2026-06-25 | INR 4.506,60 | -%2,46 | INR 4.620,20 | INR 4.640,90 | INR 4.490,00 | 699,66K |
| 2026-06-24 | INR 4.620,10 | -%4,37 | INR 4.831,00 | INR 4.907,40 | INR 4.585,00 | 918,35K |
| 2026-06-23 | INR 4.831,00 | -%0,72 | INR 4.866,20 | INR 4.932,90 | INR 4.719,70 | 917,95K |
| 2026-06-22 | INR 4.866,20 | +%0,91 | INR 4.841,70 | INR 4.937,30 | INR 4.822,00 | 884,25K |
| 2026-06-19 | INR 4.822,10 | +%0,42 | INR 4.770,00 | INR 4.955,90 | INR 4.737,20 | 1,56M |
| 2026-06-18 | INR 4.802,10 | +%0,68 | INR 4.753,90 | INR 4.884,00 | INR 4.709,40 | 1,61M |
| 2026-06-17 | INR 4.769,60 | +%6,53 | INR 4.493,00 | INR 4.794,70 | INR 4.493,00 | 2,23M |
| 2026-06-16 | INR 4.477,30 | +%1,17 | INR 4.444,00 | INR 4.522,00 | INR 4.380,20 | 860,44K |
| 2026-06-15 | INR 4.425,50 | -%2,64 | INR 4.591,10 | INR 4.620,00 | INR 4.335,10 | 1,57M |
| 2026-06-12 | INR 4.545,70 | +%8,10 | INR 4.290,00 | INR 4.569,00 | INR 4.253,50 | 2,70M |
| 2026-06-11 | INR 4.205,00 | -%3,42 | INR 4.344,00 | INR 4.431,00 | INR 4.165,00 | 1,47M |
| 2026-06-10 | INR 4.353,80 | -%4,49 | INR 4.600,00 | INR 4.722,00 | INR 4.335,00 | 2,53M |
| 2026-06-09 | INR 4.558,50 | +%10,07 | INR 4.165,30 | INR 4.620,00 | INR 4.156,30 | 4,13M |
| 2026-06-08 | INR 4.141,30 | -%1,69 | INR 4.140,60 | INR 4.267,20 | INR 4.076,30 | 880,37K |
| 2026-06-05 | INR 4.212,60 | +%0,48 | INR 4.210,00 | INR 4.320,00 | INR 4.151,00 | 1,18M |
| 2026-06-04 | INR 4.192,40 | +%5,06 | INR 3.990,40 | INR 4.244,00 | INR 3.975,10 | 1,26M |
| 2026-06-03 | INR 3.990,40 | -%0,86 | INR 4.034,00 | INR 4.077,80 | INR 3.953,60 | 478,70K |
| 2026-06-02 | INR 4.025,20 | +%4,83 | INR 3.825,00 | INR 4.045,40 | INR 3.811,80 | 775,62K |
| 2026-06-01 | INR 3.839,90 | -%5,03 | INR 4.063,30 | INR 4.088,00 | INR 3.801,00 | 855,05K |
| 2026-05-29 | INR 4.043,10 | -%2,32 | INR 4.142,00 | INR 4.249,00 | INR 4.010,00 | 995,09K |
| 2026-05-28 | INR 4.139,20 | %0,00 | INR 4.139,20 | INR 4.139,20 | INR 4.139,20 | 0 |