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 850,00 | -%0,58 | INR 855,00 | INR 857,95 | INR 848,00 | 1,63M |
| 2026-09-29 | INR 855,00 | -%1,50 | INR 868,00 | INR 870,00 | INR 850,00 | 1,36M |
| 2026-09-28 | INR 868,00 | -%1,36 | INR 872,00 | INR 876,75 | INR 859,50 | 1,19M |
| 2026-09-25 | INR 880,00 | +%0,57 | INR 873,35 | INR 880,55 | INR 871,45 |
| 288,23K |
| 2026-09-24 | INR 875,00 | -%0,54 | INR 875,50 | INR 884,70 | INR 871,20 | 692,74K |
| 2026-09-23 | INR 879,75 | +%0,70 | INR 871,50 | INR 883,65 | INR 871,50 | 515,09K |
| 2026-09-22 | INR 873,60 | +%0,70 | INR 869,80 | INR 878,80 | INR 864,20 | 483,68K |
| 2026-09-21 | INR 867,50 | -%1,42 | INR 879,00 | INR 891,00 | INR 866,10 | 975,83K |
| 2026-09-18 | INR 880,00 | +%0,80 | INR 875,30 | INR 886,00 | INR 870,45 | 1,41M |
| 2026-09-17 | INR 873,00 | +%1,16 | INR 866,45 | INR 876,00 | INR 865,15 | 884,59K |
| 2026-09-16 | INR 863,00 | +%0,70 | INR 856,00 | INR 876,85 | INR 856,00 | 1,43M |
| 2026-09-15 | INR 857,00 | -%0,92 | INR 867,00 | INR 877,00 | INR 856,60 | 1,18M |
| 2026-09-14 | INR 865,00 | %0,00 | INR 865,00 | INR 865,00 | INR 865,00 | 0 |
| 2026-09-11 | INR 865,00 | -%0,56 | INR 860,00 | INR 872,60 | INR 859,00 | 772,82K |
| 2026-09-10 | INR 869,90 | +%0,71 | INR 863,80 | INR 872,80 | INR 859,00 | 697,92K |
| 2026-09-09 | INR 863,80 | -%0,14 | INR 867,95 | INR 867,95 | INR 856,10 | 1,44M |
| 2026-09-08 | INR 865,00 | +%0,36 | INR 866,50 | INR 870,95 | INR 855,15 | 1,44M |
| 2026-09-07 | INR 861,90 | -%1,83 | INR 878,50 | INR 879,05 | INR 857,10 | 2,65M |
| 2026-09-04 | INR 878,00 | -%0,23 | INR 878,65 | INR 880,00 | INR 866,10 | 1,31M |
| 2026-09-03 | INR 880,00 | -%2,76 | INR 893,00 | INR 893,00 | INR 859,55 | 7,28M |
| 2026-09-02 | INR 905,00 | %0,00 | INR 900,55 | INR 905,00 | INR 891,50 | 1,12M |
| 2026-09-01 | INR 905,00 | +%0,41 | INR 901,30 | INR 905,65 | INR 891,10 | 691,13K |
| 2026-08-31 | INR 901,30 | -%1,50 | INR 911,20 | INR 913,30 | INR 901,30 | 1,15M |
| 2026-08-28 | INR 915,00 | -%0,87 | INR 927,80 | INR 927,80 | INR 911,60 | 930,77K |
| 2026-08-27 | INR 923,00 | +%0,02 | INR 930,00 | INR 930,00 | INR 912,00 | 1,31M |
| 2026-08-26 | INR 922,80 | -%0,69 | INR 929,20 | INR 933,90 | INR 922,80 | 704,45K |
| 2026-08-25 | INR 929,20 | +%0,03 | INR 928,90 | INR 930,90 | INR 918,20 | 676,53K |
| 2026-08-24 | INR 928,90 | -%0,44 | INR 932,50 | INR 934,30 | INR 918,40 | 2,00M |
| 2026-08-21 | INR 933,00 | -%1,48 | INR 944,40 | INR 945,80 | INR 928,00 | 1,61M |
| 2026-08-20 | INR 947,00 | +%1,83 | INR 937,00 | INR 948,00 | INR 934,00 | 1,96M |
| 2026-08-19 | INR 930,00 | -%0,11 | INR 938,10 | INR 939,40 | INR 928,00 | 1,21M |
| 2026-08-18 | INR 931,00 | +%0,32 | INR 935,00 | INR 936,40 | INR 920,00 | 1,45M |
| 2026-08-17 | INR 928,00 | -%0,67 | INR 934,30 | INR 937,80 | INR 925,60 | 971,95K |
| 2026-08-14 | INR 934,30 | -%0,28 | INR 941,50 | INR 942,60 | INR 930,00 | 2,08M |
| 2026-08-13 | INR 936,90 | +%2,96 | INR 911,40 | INR 939,00 | INR 906,30 | 6,81M |
| 2026-08-12 | INR 910,00 | -%11,22 | INR 922,50 | INR 951,80 | INR 907,80 | 22,53M |
| 2026-08-11 | INR 1.025,00 | -%0,77 | INR 1.032,00 | INR 1.034,10 | INR 1.017,00 | 920,19K |
| 2026-08-10 | INR 1.033,00 | -%1,62 | INR 1.052,30 | INR 1.052,50 | INR 1.020,70 | 1,52M |
| 2026-08-07 | INR 1.050,00 | -%2,53 | INR 1.077,00 | INR 1.087,20 | INR 1.032,30 | 2,66M |
| 2026-08-06 | INR 1.077,30 | +%0,78 | INR 1.075,00 | INR 1.084,80 | INR 1.071,20 | 493,54K |
| 2026-08-05 | INR 1.069,00 | +%1,02 | INR 1.070,00 | INR 1.077,50 | INR 1.060,00 | 1,28M |
| 2026-08-04 | INR 1.058,20 | -%2,55 | INR 1.080,00 | INR 1.080,10 | INR 1.057,60 | 644,34K |
| 2026-08-03 | INR 1.085,90 | +%1,45 | INR 1.072,10 | INR 1.100,00 | INR 1.071,10 | 615,87K |
| 2026-07-31 | INR 1.070,40 | -%0,16 | INR 1.071,20 | INR 1.076,30 | INR 1.054,70 | 674,69K |
| 2026-07-30 | INR 1.072,10 | -%0,41 | INR 1.077,00 | INR 1.078,90 | INR 1.065,80 | 537,02K |
| 2026-07-29 | INR 1.076,50 | +%0,90 | INR 1.071,70 | INR 1.086,80 | INR 1.069,00 | 427,35K |
| 2026-07-28 | INR 1.066,90 | -%0,63 | INR 1.073,70 | INR 1.091,10 | INR 1.059,00 | 407,37K |
| 2026-07-27 | INR 1.073,70 | +%1,34 | INR 1.065,00 | INR 1.075,00 | INR 1.061,10 | 318,84K |
| 2026-07-24 | INR 1.059,50 | +%0,09 | INR 1.050,50 | INR 1.066,20 | INR 1.044,90 | 413,02K |
| 2026-07-23 | INR 1.058,60 | -%0,95 | INR 1.068,10 | INR 1.082,70 | INR 1.053,10 | 502,43K |
| 2026-07-22 | INR 1.068,80 | +%1,38 | INR 1.061,80 | INR 1.072,00 | INR 1.040,00 | 523,44K |
| 2026-07-21 | INR 1.054,20 | -%1,00 | INR 1.064,90 | INR 1.069,00 | INR 1.038,00 | 474,97K |
| 2026-07-20 | INR 1.064,80 | -%0,66 | INR 1.068,30 | INR 1.069,50 | INR 1.055,80 | 190,08K |
| 2026-07-17 | INR 1.071,90 | +%1,34 | INR 1.057,70 | INR 1.075,30 | INR 1.051,00 | 328,59K |
| 2026-07-16 | INR 1.057,70 | +%0,47 | INR 1.058,90 | INR 1.068,00 | INR 1.051,90 | 384,38K |
| 2026-07-15 | INR 1.052,70 | -%0,84 | INR 1.061,60 | INR 1.065,00 | INR 1.049,40 | 600,22K |
| 2026-07-14 | INR 1.061,60 | -%0,66 | INR 1.047,60 | INR 1.072,30 | INR 1.040,50 | 668,38K |
| 2026-07-13 | INR 1.068,70 | -%1,81 | INR 1.076,80 | INR 1.079,70 | INR 1.067,20 | 468,75K |
| 2026-07-10 | INR 1.088,40 | +%0,09 | INR 1.090,00 | INR 1.099,40 | INR 1.084,30 | 257,57K |
| 2026-07-09 | INR 1.087,40 | +%1,13 | INR 1.070,00 | INR 1.096,80 | INR 1.066,80 | 346,18K |
| 2026-07-08 | INR 1.075,20 | -%2,01 | INR 1.090,00 | INR 1.100,00 | INR 1.066,60 | 1,02M |
| 2026-07-07 | INR 1.097,20 | -%0,31 | INR 1.100,60 | INR 1.106,60 | INR 1.087,40 | 723,01K |
| 2026-07-06 | INR 1.100,60 | +%2,20 | INR 1.095,00 | INR 1.118,00 | INR 1.081,90 | 3,21M |
| 2026-07-03 | INR 1.076,90 | -%0,03 | INR 1.079,00 | INR 1.098,50 | INR 1.071,10 | 520,68K |
| 2026-07-02 | INR 1.077,20 | +%3,22 | INR 1.050,00 | INR 1.081,70 | INR 1.043,00 | 1,75M |
| 2026-07-01 | INR 1.043,60 | +%3,33 | INR 1.017,00 | INR 1.045,00 | INR 1.013,90 | 1,55M |
| 2026-06-30 | INR 1.010,00 | -%1,16 | INR 1.022,00 | INR 1.027,20 | INR 1.006,50 | 1,04M |
| 2026-06-29 | INR 1.021,90 | -%1,23 | INR 1.039,00 | INR 1.044,50 | INR 1.017,00 | 783,30K |
| 2026-06-26 | INR 1.034,60 | %0,00 | INR 1.034,60 | INR 1.034,60 | INR 1.034,60 | 0 |
| 2026-06-25 | INR 1.034,60 | +%1,38 | INR 1.021,00 | INR 1.038,00 | INR 1.020,00 | 946,41K |
| 2026-06-24 | INR 1.020,50 | -%0,02 | INR 1.024,00 | INR 1.037,00 | INR 1.016,90 | 695,63K |
| 2026-06-23 | INR 1.020,70 | +%0,12 | INR 1.019,00 | INR 1.025,00 | INR 1.010,40 | 502,03K |
| 2026-06-22 | INR 1.019,50 | +%1,89 | INR 1.001,80 | INR 1.021,30 | INR 1.001,80 | 1,01M |
| 2026-06-19 | INR 1.000,60 | -%0,85 | INR 1.009,60 | INR 1.014,60 | INR 994,70 | 1,41M |
| 2026-06-18 | INR 1.009,20 | -%1,06 | INR 1.020,00 | INR 1.024,40 | INR 1.005,00 | 1,20M |
| 2026-06-17 | INR 1.020,00 | -%1,40 | INR 1.040,00 | INR 1.041,30 | INR 1.015,10 | 613,14K |
| 2026-06-16 | INR 1.034,50 | -%0,22 | INR 1.038,60 | INR 1.053,00 | INR 1.023,70 | 1,05M |
| 2026-06-15 | INR 1.036,80 | +%0,34 | INR 1.043,30 | INR 1.056,80 | INR 1.030,80 | 1,24M |
| 2026-06-12 | INR 1.033,30 | +%2,42 | INR 1.020,00 | INR 1.037,70 | INR 1.013,00 | 985,45K |
| 2026-06-11 | INR 1.008,90 | -%1,82 | INR 1.028,00 | INR 1.028,00 | INR 1.005,80 | 525,10K |
| 2026-06-10 | INR 1.027,60 | +%1,42 | INR 1.018,00 | INR 1.039,50 | INR 1.010,10 | 1,60M |
| 2026-06-09 | INR 1.013,20 | +%1,62 | INR 998,20 | INR 1.016,30 | INR 995,60 | 975,78K |
| 2026-06-08 | INR 997,00 | -%0,10 | INR 986,10 | INR 1.001,40 | INR 980,80 | 630,29K |
| 2026-06-05 | INR 998,00 | +%0,26 | INR 1.002,50 | INR 1.002,50 | INR 985,50 | 645,13K |
| 2026-06-04 | INR 995,40 | +%0,90 | INR 980,50 | INR 1.002,70 | INR 980,50 | 1,08M |
| 2026-06-03 | INR 986,50 | -%1,26 | INR 999,20 | INR 1.003,80 | INR 975,40 | 1,27M |
| 2026-06-02 | INR 999,10 | -%0,98 | INR 998,50 | INR 1.004,70 | INR 975,90 | 3,22M |
| 2026-06-01 | INR 1.009,00 | -%1,97 | INR 1.036,30 | INR 1.036,30 | INR 1.006,30 | 1,86M |
| 2026-05-29 | INR 1.029,30 | -%1,45 | INR 1.044,90 | INR 1.053,60 | INR 1.024,10 | 3,72M |
| 2026-05-28 | INR 1.044,40 | %0,00 | INR 1.044,40 | INR 1.044,40 | INR 1.044,40 | 0 |