Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1.849,70 | -%2,23 | INR 1.891,80 | INR 1.913,10 | INR 1.830,00 | 256,98K |
| 2026-09-30 | INR 1.891,80 | +%1,60 | INR 1.882,50 | INR 1.932,00 | INR 1.882,10 | 240,88K |
| 2026-09-29 | INR 1.862,00 | -%3,60 | INR 1.941,90 | INR 1.944,20 | INR 1.862,00 | 297,81K |
| 2026-09-28 | INR 1.931,50 | -%1,97 | INR 1.961,70 | INR 1.993,40 | INR 1.921,80 | 260,45K |
| 2026-09-25 | INR 1.970,40 | -%0,18 | INR 1.974,00 | INR 1.987,40 | INR 1.965,00 | 68,92K |
| 2026-09-24 | INR 1.974,00 | -%1,45 | INR 1.999,90 | INR 1.999,90 | INR 1.965,50 | 91,76K |
| 2026-09-23 | INR 2.003,00 | +%1,68 | INR 1.979,90 | INR 2.019,10 | INR 1.977,80 | 144,96K |
| 2026-09-22 | INR 1.970,00 | -%0,51 | INR 1.989,90 | INR 1.997,10 | INR 1.967,00 | 96,35K |
| 2026-09-21 | INR 1.980,00 | -%1,88 | INR 1.997,00 | INR 2.004,00 | INR 1.972,00 | 121,77K |
| 2026-09-18 | INR 2.018,00 | +%3,86 | INR 1.948,00 | INR 2.018,00 | INR 1.943,70 | 404,03K |
| 2026-09-17 | INR 1.943,00 | +%0,47 | INR 1.941,40 | INR 1.948,80 | INR 1.929,50 | 99,72K |
| 2026-09-16 | INR 1.934,00 | +%0,99 | INR 1.924,00 | INR 1.938,70 | INR 1.895,00 | 167,01K |
| 2026-09-15 | INR 1.915,00 | -%0,62 | INR 1.931,00 | INR 1.957,00 | INR 1.900,00 | 153,56K |
| 2026-09-14 | INR 1.927,00 | %0,00 | INR 1.927,00 | INR 1.927,00 | INR 1.927,00 | 0 |
| 2026-09-11 | INR 1.927,00 | -%2,28 | INR 1.965,80 | INR 1.965,80 | INR 1.921,20 | 229,40K |
| 2026-09-10 | INR 1.972,00 | -%0,33 | INR 1.976,20 | INR 2.002,90 | INR 1.961,00 | 190,82K |
| 2026-09-09 | INR 1.978,50 | -%1,57 | INR 2.010,00 | INR 2.010,00 | INR 1.972,00 | 184,31K |
| 2026-09-08 | INR 2.010,00 | -%0,94 | INR 2.024,00 | INR 2.036,90 | INR 2.003,00 | 129,80K |
| 2026-09-07 | INR 2.029,00 | -%1,07 | INR 2.051,00 | INR 2.058,90 | INR 2.011,00 | 120,28K |
| 2026-09-04 | INR 2.051,00 | +%0,29 | INR 2.045,00 | INR 2.073,30 | INR 2.040,00 | 100,36K |
| 2026-09-03 | INR 2.045,00 | +%0,97 | INR 2.050,00 | INR 2.055,50 | INR 2.030,00 | 123,69K |
| 2026-09-02 | INR 2.025,40 | -%2,55 | INR 2.072,00 | INR 2.074,80 | INR 2.025,40 | 226,08K |
| 2026-09-01 | INR 2.078,30 | -%1,26 | INR 2.104,80 | INR 2.118,70 | INR 2.072,00 | 137,52K |
| 2026-08-31 | INR 2.104,80 | -%0,89 | INR 2.124,00 | INR 2.141,60 | INR 2.088,00 | 182,82K |
| 2026-08-28 | INR 2.123,70 | +%0,41 | INR 2.117,50 | INR 2.140,00 | INR 2.105,90 | 125,24K |
| 2026-08-27 | INR 2.115,00 | -%1,78 | INR 2.153,00 | INR 2.161,00 | INR 2.110,00 | 126,21K |
| 2026-08-26 | INR 2.153,30 | +%2,20 | INR 2.106,00 | INR 2.163,90 | INR 2.105,90 | 305,50K |
| 2026-08-25 | INR 2.107,00 | +%0,31 | INR 2.105,00 | INR 2.107,00 | INR 2.067,10 | 235,03K |
| 2026-08-24 | INR 2.100,50 | -%0,78 | INR 2.111,00 | INR 2.125,60 | INR 2.095,90 | 150,17K |
| 2026-08-21 | INR 2.117,00 | +%0,66 | INR 2.113,60 | INR 2.120,80 | INR 2.099,80 | 184,69K |
| 2026-08-20 | INR 2.103,10 | -%0,68 | INR 2.127,40 | INR 2.163,80 | INR 2.095,00 | 351,12K |
| 2026-08-19 | INR 2.117,60 | +%0,73 | INR 2.106,00 | INR 2.167,70 | INR 2.093,70 | 415,95K |
| 2026-08-18 | INR 2.102,30 | -%1,35 | INR 2.130,00 | INR 2.141,70 | INR 2.102,30 | 145,01K |
| 2026-08-17 | INR 2.131,00 | -%0,84 | INR 2.147,00 | INR 2.148,90 | INR 2.121,10 | 98,71K |
| 2026-08-14 | INR 2.149,00 | -%0,51 | INR 2.160,00 | INR 2.167,90 | INR 2.141,40 | 121,96K |
| 2026-08-13 | INR 2.160,00 | -%1,77 | INR 2.196,00 | INR 2.198,80 | INR 2.160,00 | 131,20K |
| 2026-08-12 | INR 2.199,00 | -%1,16 | INR 2.223,50 | INR 2.228,70 | INR 2.150,00 | 205,69K |
| 2026-08-11 | INR 2.224,90 | -%2,80 | INR 2.262,00 | INR 2.272,90 | INR 2.212,00 | 327,55K |
| 2026-08-10 | INR 2.289,00 | +%0,13 | INR 2.299,80 | INR 2.309,80 | INR 2.272,70 | 176,16K |
| 2026-08-07 | INR 2.286,00 | -%0,17 | INR 2.293,00 | INR 2.307,00 | INR 2.271,00 | 232,09K |
| 2026-08-06 | INR 2.290,00 | -%1,51 | INR 2.325,00 | INR 2.338,30 | INR 2.288,20 | 278,92K |
| 2026-08-05 | INR 2.325,00 | -%0,51 | INR 2.336,90 | INR 2.359,00 | INR 2.288,00 | 559,71K |
| 2026-08-04 | INR 2.336,90 | +%4,00 | INR 2.250,10 | INR 2.410,00 | INR 2.250,10 | 2,23M |
| 2026-08-03 | INR 2.247,00 | +%5,32 | INR 2.144,80 | INR 2.269,90 | INR 2.134,20 | 1,55M |
| 2026-07-31 | INR 2.133,40 | +%0,08 | INR 2.144,00 | INR 2.204,60 | INR 2.122,00 | 406,76K |
| 2026-07-30 | INR 2.131,80 | +%2,69 | INR 2.075,60 | INR 2.138,80 | INR 2.032,00 | 570,32K |
| 2026-07-29 | INR 2.076,00 | +%2,20 | INR 2.021,30 | INR 2.084,60 | INR 2.013,00 | 861,42K |
| 2026-07-28 | INR 2.031,30 | -%8,11 | INR 2.137,40 | INR 2.137,40 | INR 2.018,20 | 2,72M |
| 2026-07-27 | INR 2.210,50 | +%3,80 | INR 2.144,90 | INR 2.248,20 | INR 2.121,20 | 1,46M |
| 2026-07-24 | INR 2.129,60 | +%4,06 | INR 2.038,00 | INR 2.140,00 | INR 2.027,40 | 408,43K |
| 2026-07-23 | INR 2.046,50 | -%1,25 | INR 2.072,40 | INR 2.079,90 | INR 2.037,00 | 207,60K |
| 2026-07-22 | INR 2.072,40 | -%2,80 | INR 2.132,20 | INR 2.133,40 | INR 2.067,70 | 197,46K |
| 2026-07-21 | INR 2.132,20 | -%0,06 | INR 2.132,00 | INR 2.172,00 | INR 2.122,60 | 199,26K |
| 2026-07-20 | INR 2.133,50 | +%1,12 | INR 2.104,00 | INR 2.148,90 | INR 2.090,90 | 169,93K |
| 2026-07-17 | INR 2.109,90 | -%0,55 | INR 2.110,10 | INR 2.141,00 | INR 2.103,00 | 128,34K |
| 2026-07-16 | INR 2.121,60 | +%1,76 | INR 2.092,00 | INR 2.135,00 | INR 2.086,00 | 291,30K |
| 2026-07-15 | INR 2.085,00 | +%0,70 | INR 2.070,50 | INR 2.095,00 | INR 2.069,60 | 90,14K |
| 2026-07-14 | INR 2.070,50 | -%1,02 | INR 2.084,10 | INR 2.096,00 | INR 2.062,60 | 133,15K |
| 2026-07-13 | INR 2.091,80 | -%1,11 | INR 2.098,00 | INR 2.109,00 | INR 2.085,00 | 156,16K |
| 2026-07-10 | INR 2.115,30 | +%0,58 | INR 2.113,40 | INR 2.131,00 | INR 2.099,10 | 107,59K |
| 2026-07-09 | INR 2.103,00 | +%0,98 | INR 2.089,00 | INR 2.116,20 | INR 2.080,10 | 160,14K |
| 2026-07-08 | INR 2.082,50 | -%2,43 | INR 2.124,90 | INR 2.139,30 | INR 2.070,00 | 242,64K |
| 2026-07-07 | INR 2.134,40 | -%0,40 | INR 2.150,80 | INR 2.152,30 | INR 2.117,30 | 155,87K |
| 2026-07-06 | INR 2.143,00 | -%1,25 | INR 2.170,00 | INR 2.174,80 | INR 2.136,00 | 182,77K |
| 2026-07-03 | INR 2.170,10 | -%0,06 | INR 2.178,00 | INR 2.189,50 | INR 2.145,00 | 291,69K |
| 2026-07-02 | INR 2.171,40 | +%0,55 | INR 2.165,00 | INR 2.196,00 | INR 2.165,00 | 148,77K |
| 2026-07-01 | INR 2.159,60 | -%0,62 | INR 2.178,00 | INR 2.200,00 | INR 2.155,10 | 185,41K |
| 2026-06-30 | INR 2.173,10 | -%0,92 | INR 2.210,00 | INR 2.221,70 | INR 2.150,00 | 304,53K |
| 2026-06-29 | INR 2.193,30 | -%2,40 | INR 2.248,00 | INR 2.248,00 | INR 2.185,00 | 323,32K |
| 2026-06-26 | INR 2.247,30 | %0,00 | INR 2.247,30 | INR 2.247,30 | INR 2.247,30 | 0 |
| 2026-06-25 | INR 2.247,30 | -%0,05 | INR 2.259,00 | INR 2.303,30 | INR 2.236,10 | 282,20K |
| 2026-06-24 | INR 2.248,40 | +%0,47 | INR 2.238,60 | INR 2.259,90 | INR 2.221,10 | 151,59K |
| 2026-06-23 | INR 2.237,90 | -%2,17 | INR 2.270,10 | INR 2.319,00 | INR 2.229,10 | 273,01K |
| 2026-06-22 | INR 2.287,60 | +%0,73 | INR 2.273,20 | INR 2.297,80 | INR 2.273,20 | 149,81K |
| 2026-06-19 | INR 2.271,00 | -%0,01 | INR 2.265,00 | INR 2.299,00 | INR 2.236,00 | 324,13K |
| 2026-06-18 | INR 2.271,20 | +%0,99 | INR 2.257,00 | INR 2.287,40 | INR 2.251,00 | 364,89K |
| 2026-06-17 | INR 2.249,00 | +%0,17 | INR 2.246,00 | INR 2.258,00 | INR 2.238,50 | 151,99K |
| 2026-06-16 | INR 2.245,20 | +%0,27 | INR 2.245,00 | INR 2.255,90 | INR 2.227,70 | 257,88K |
| 2026-06-15 | INR 2.239,20 | -%2,69 | INR 2.330,00 | INR 2.336,90 | INR 2.230,00 | 495,31K |
| 2026-06-12 | INR 2.301,00 | +%4,92 | INR 2.239,00 | INR 2.308,90 | INR 2.228,20 | 469,83K |
| 2026-06-11 | INR 2.193,20 | -%1,85 | INR 2.219,90 | INR 2.235,60 | INR 2.185,00 | 250,62K |
| 2026-06-10 | INR 2.234,60 | -%1,26 | INR 2.269,00 | INR 2.282,30 | INR 2.224,40 | 221,60K |
| 2026-06-09 | INR 2.263,20 | +%3,63 | INR 2.186,00 | INR 2.278,00 | INR 2.186,00 | 363,10K |
| 2026-06-08 | INR 2.183,90 | -%1,63 | INR 2.200,00 | INR 2.232,00 | INR 2.161,90 | 238,32K |
| 2026-06-05 | INR 2.220,10 | -%0,62 | INR 2.234,00 | INR 2.248,00 | INR 2.206,00 | 256,71K |
| 2026-06-04 | INR 2.234,00 | -%0,57 | INR 2.230,00 | INR 2.270,00 | INR 2.225,30 | 257,36K |
| 2026-06-03 | INR 2.246,90 | -%1,21 | INR 2.266,50 | INR 2.269,90 | INR 2.201,00 | 381,32K |
| 2026-06-02 | INR 2.274,50 | +%0,88 | INR 2.253,80 | INR 2.289,80 | INR 2.220,90 | 330,67K |
| 2026-06-01 | INR 2.254,60 | -%1,24 | INR 2.300,00 | INR 2.327,50 | INR 2.245,30 | 390,08K |
| 2026-05-29 | INR 2.282,80 | -%1,22 | INR 2.319,90 | INR 2.348,40 | INR 2.271,70 | 557,83K |