GRP Ltd GRPLTD
NSE · Hindistan · Üretici İmalatı
INR 1.850,60-48,00 (-%2,53)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 1.898,60 | -%0,04 | INR 1.899,00 | INR 1.935,90 | INR 1.890,00 | 628 |
| 2026-09-29 | INR 1.899,40 | -%2,61 | INR 1.949,20 | INR 1.952,00 | INR 1.890,00 | 2,31K |
| 2026-09-28 | INR 1.950,40 | -%2,43 | INR 1.999,60 | INR 1.999,60 | INR 1.945,00 | 944 |
| 2026-09-25 | INR 1.999,00 | +%0,56 | INR 1.999,20 | INR 2.008,00 | INR 1.989,00 | 456 |
| 2026-09-24 | INR 1.987,80 | -%0,67 | INR 1.951,00 | INR 2.019,00 | INR 1.951,00 | 1,03K |
| 2026-09-23 | INR 2.001,20 | +%0,06 | INR 2.000,00 | INR 2.009,90 | INR 1.985,10 | 244 |
| 2026-09-22 | INR 2.000,00 | +%0,37 | INR 1.970,70 | INR 2.003,90 | INR 1.969,00 | 1,42K |
| 2026-09-21 | INR 1.992,70 | -%0,77 | INR 2.020,50 | INR 2.020,50 | INR 1.985,00 | 1,41K |
| 2026-09-18 | INR 2.008,20 | +%1,84 | INR 2.018,30 | INR 2.021,50 | INR 1.974,20 | 1,16K |
| 2026-09-17 | INR 1.971,90 | -%0,37 | INR 1.979,30 | INR 1.988,90 | INR 1.964,20 | 439 |
| 2026-09-16 | INR 1.979,30 | -%3,27 | INR 2.046,20 | INR 2.046,20 | INR 1.916,10 | 2,18K |
| 2026-09-15 | INR 2.046,20 | +%6,29 | INR 1.925,10 | INR 2.050,00 | INR 1.925,10 | 20,06K |
| 2026-09-11 | INR 1.925,10 | -%3,38 | INR 1.984,60 | INR 1.989,80 | INR 1.885,50 | 1,61K |
| 2026-09-10 | INR 1.992,50 | -%1,70 | INR 2.024,90 | INR 2.024,90 | INR 1.983,10 | 608 |
| 2026-09-09 | INR 2.026,90 | +%1,27 | INR 1.980,00 | INR 2.040,00 | INR 1.980,00 | 1,22K |
| 2026-09-08 | INR 2.001,40 | -%0,13 | INR 2.042,00 | INR 2.042,00 | INR 1.962,00 | 981 |
| 2026-09-07 | INR 2.004,10 | -%0,44 | INR 2.046,90 | INR 2.046,90 | INR 1.975,60 | 1,10K |
| 2026-09-04 | INR 2.013,00 | +%1,68 | INR 1.998,20 | INR 2.019,00 | INR 1.959,00 | 1,28K |
| 2026-09-03 | INR 1.979,70 | -%1,45 | INR 2.023,20 | INR 2.023,50 | INR 1.950,10 | 1,36K |
| 2026-09-02 | INR 2.008,90 | -%0,82 | INR 2.035,00 | INR 2.048,00 | INR 1.983,20 | 771 |
| 2026-09-01 | INR 2.025,60 | +%3,06 | INR 1.970,40 | INR 2.040,00 | INR 1.959,90 | 1,86K |
| 2026-08-31 | INR 1.965,50 | -%2,26 | INR 2.011,00 | INR 2.011,20 | INR 1.960,00 | 410 |
| 2026-08-28 | INR 2.010,90 | +%1,41 | INR 1.969,40 | INR 2.025,30 | INR 1.961,20 | 495 |
| 2026-08-27 | INR 1.982,90 | +%0,68 | INR 1.969,10 | INR 1.999,90 | INR 1.958,20 | 1,02K |
| 2026-08-26 | INR 1.969,50 | +%0,09 | INR 2.019,00 | INR 2.019,00 | INR 1.961,20 | 1,56K |
| 2026-08-25 | INR 1.967,80 | -%0,77 | INR 1.973,20 | INR 2.015,20 | INR 1.960,00 | 832 |
| 2026-08-24 | INR 1.983,10 | -%2,76 | INR 2.039,40 | INR 2.100,00 | INR 1.980,00 | 1,04K |
| 2026-08-21 | INR 2.039,40 | +%2,06 | INR 2.012,00 | INR 2.052,90 | INR 2.001,10 | 687 |
| 2026-08-20 | INR 1.998,20 | +%0,64 | INR 1.985,10 | INR 2.012,00 | INR 1.973,10 | 3,10K |
| 2026-08-19 | INR 1.985,40 | -%0,82 | INR 1.992,70 | INR 2.037,30 | INR 1.982,10 | 876 |
| 2026-08-18 | INR 2.001,80 | -%2,31 | INR 2.049,20 | INR 2.055,80 | INR 1.989,90 | 1,35K |
| 2026-08-17 | INR 2.049,20 | +%1,98 | INR 2.009,00 | INR 2.050,00 | INR 1.975,00 | 3,77K |
| 2026-08-14 | INR 2.009,50 | +%0,84 | INR 1.992,80 | INR 2.023,90 | INR 1.981,40 | 2,17K |
| 2026-08-13 | INR 1.992,70 | +%0,81 | INR 1.999,90 | INR 2.020,00 | INR 1.955,00 | 1,46K |
| 2026-08-12 | INR 1.976,70 | +%2,64 | INR 1.926,10 | INR 1.998,80 | INR 1.920,30 | 1,44K |
| 2026-08-11 | INR 1.925,90 | -%2,82 | INR 1.985,80 | INR 1.990,20 | INR 1.925,00 | 2,24K |
| 2026-08-10 | INR 1.981,70 | -%1,09 | INR 2.017,10 | INR 2.042,30 | INR 1.970,00 | 1,64K |
| 2026-08-07 | INR 2.003,50 | -%1,90 | INR 2.042,00 | INR 2.049,60 | INR 1.995,00 | 711 |
| 2026-08-06 | INR 2.042,20 | +%3,28 | INR 1.977,00 | INR 2.074,00 | INR 1.950,00 | 5,99K |
| 2026-08-05 | INR 1.977,30 | -%0,55 | INR 1.981,00 | INR 2.004,90 | INR 1.935,10 | 1,98K |
| 2026-08-04 | INR 1.988,30 | -%1,99 | INR 1.971,50 | INR 2.057,90 | INR 1.971,50 | 827 |
| 2026-08-03 | INR 2.028,70 | -%3,31 | INR 2.100,00 | INR 2.143,40 | INR 2.011,30 | 3,61K |
| 2026-07-31 | INR 2.098,20 | +%1,83 | INR 2.120,00 | INR 2.120,00 | INR 2.041,00 | 2,54K |
| 2026-07-30 | INR 2.060,40 | +%4,34 | INR 1.962,00 | INR 2.098,90 | INR 1.960,00 | 7,16K |
| 2026-07-29 | INR 1.974,70 | -%1,26 | INR 2.000,00 | INR 2.016,70 | INR 1.956,60 | 2,45K |
| 2026-07-28 | INR 1.999,90 | -%1,05 | INR 2.050,00 | INR 2.050,00 | INR 1.982,00 | 2,09K |
| 2026-07-27 | INR 2.021,10 | +%0,68 | INR 2.066,90 | INR 2.067,30 | INR 1.994,00 | 3,33K |
| 2026-07-24 | INR 2.007,50 | +%1,77 | INR 2.071,00 | INR 2.071,00 | INR 1.963,00 | 20,37K |
| 2026-07-23 | INR 1.972,60 | +%4,44 | INR 1.890,00 | INR 2.070,00 | INR 1.888,80 | 13,52K |
| 2026-07-22 | INR 1.888,80 | -%2,94 | INR 1.945,80 | INR 1.947,80 | INR 1.885,00 | 820 |
| 2026-07-21 | INR 1.946,10 | +%2,63 | INR 1.907,00 | INR 1.950,00 | INR 1.901,30 | 2,38K |
| 2026-07-20 | INR 1.896,20 | +%0,82 | INR 1.826,00 | INR 1.899,00 | INR 1.826,00 | 586 |
| 2026-07-17 | INR 1.880,70 | +%1,01 | INR 1.891,80 | INR 1.891,80 | INR 1.836,00 | 486 |
| 2026-07-16 | INR 1.861,90 | -%2,04 | INR 1.891,40 | INR 1.897,90 | INR 1.856,10 | 368 |
| 2026-07-15 | INR 1.900,70 | +%0,97 | INR 1.882,00 | INR 1.910,00 | INR 1.856,40 | 1,66K |
| 2026-07-14 | INR 1.882,50 | -%1,01 | INR 1.890,40 | INR 1.910,70 | INR 1.860,00 | 1,78K |
| 2026-07-13 | INR 1.901,80 | -%1,05 | INR 1.901,50 | INR 1.920,00 | INR 1.890,00 | 475 |
| 2026-07-10 | INR 1.922,00 | -%1,02 | INR 1.936,50 | INR 1.968,00 | INR 1.905,00 | 2,35K |
| 2026-07-09 | INR 1.941,90 | +%2,30 | INR 1.910,50 | INR 1.959,00 | INR 1.900,00 | 2,83K |
| 2026-07-08 | INR 1.898,20 | +%3,83 | INR 1.826,20 | INR 1.918,00 | INR 1.826,20 | 2,31K |
| 2026-07-07 | INR 1.828,20 | -%1,22 | INR 1.869,60 | INR 1.874,00 | INR 1.825,10 | 616 |
| 2026-07-06 | INR 1.850,80 | +%0,70 | INR 1.810,00 | INR 1.874,80 | INR 1.800,00 | 1,53K |
| 2026-07-03 | INR 1.837,90 | -%0,86 | INR 1.852,10 | INR 1.874,90 | INR 1.811,00 | 1,95K |
| 2026-07-02 | INR 1.853,90 | -%2,17 | INR 1.922,00 | INR 1.931,60 | INR 1.849,00 | 901 |
| 2026-07-01 | INR 1.895,00 | +%0,23 | INR 1.882,00 | INR 1.930,00 | INR 1.855,00 | 728 |
| 2026-06-30 | INR 1.890,70 | -%0,47 | INR 1.899,60 | INR 1.939,00 | INR 1.850,10 | 2,14K |
| 2026-06-29 | INR 1.899,60 | -%0,01 | INR 1.886,80 | INR 1.925,20 | INR 1.850,10 | 975 |
| 2026-06-26 | INR 1.899,70 | %0,00 | INR 1.899,70 | INR 1.899,70 | INR 1.899,70 | 0 |
| 2026-06-25 | INR 1.899,70 | -%1,85 | INR 1.954,10 | INR 1.954,10 | INR 1.860,00 | 1,05K |
| 2026-06-24 | INR 1.935,60 | +%2,08 | INR 1.899,60 | INR 1.950,00 | INR 1.893,20 | 2,91K |
| 2026-06-23 | INR 1.896,20 | +%0,41 | INR 1.901,60 | INR 1.935,80 | INR 1.875,10 | 2,60K |
| 2026-06-22 | INR 1.888,40 | -%0,87 | INR 1.915,30 | INR 1.919,90 | INR 1.851,20 | 1,68K |
| 2026-06-19 | INR 1.905,00 | +%0,24 | INR 1.908,40 | INR 1.926,60 | INR 1.870,10 | 1,38K |
| 2026-06-18 | INR 1.900,40 | +%4,91 | INR 1.845,00 | INR 1.938,00 | INR 1.804,10 | 5,79K |
| 2026-06-17 | INR 1.811,40 | +%8,83 | INR 1.666,70 | INR 1.858,00 | INR 1.666,00 | 7,90K |
| 2026-06-16 | INR 1.664,50 | -%1,46 | INR 1.700,00 | INR 1.703,90 | INR 1.652,00 | 984 |
| 2026-06-15 | INR 1.689,10 | -%0,31 | INR 1.700,00 | INR 1.744,40 | INR 1.682,10 | 1,41K |
| 2026-06-12 | INR 1.694,40 | +%2,46 | INR 1.653,70 | INR 1.699,00 | INR 1.645,00 | 1,50K |
| 2026-06-11 | INR 1.653,70 | -%0,80 | INR 1.666,00 | INR 1.675,00 | INR 1.649,30 | 680 |
| 2026-06-10 | INR 1.667,10 | -%4,18 | INR 1.740,70 | INR 1.750,00 | INR 1.652,60 | 3,77K |
| 2026-06-09 | INR 1.739,80 | -%0,99 | INR 1.764,40 | INR 1.764,90 | INR 1.725,00 | 955 |
| 2026-06-08 | INR 1.757,20 | -%2,28 | INR 1.770,40 | INR 1.784,20 | INR 1.727,00 | 742 |
| 2026-06-05 | INR 1.798,20 | -%0,03 | INR 1.800,70 | INR 1.800,70 | INR 1.755,80 | 2,44K |
| 2026-06-04 | INR 1.798,80 | -%1,77 | INR 1.849,00 | INR 1.849,00 | INR 1.780,10 | 1,80K |
| 2026-06-03 | INR 1.831,20 | +%1,41 | INR 1.820,00 | INR 1.849,90 | INR 1.765,10 | 1,23K |
| 2026-06-02 | INR 1.805,70 | +%0,65 | INR 1.794,00 | INR 1.819,40 | INR 1.771,20 | 1,03K |
| 2026-06-01 | INR 1.794,00 | +%0,34 | INR 1.765,00 | INR 1.834,90 | INR 1.751,40 | 2,15K |
| 2026-05-29 | INR 1.787,90 | +%5,24 | INR 1.700,40 | INR 1.839,00 | INR 1.698,80 | 5,36K |
| 2026-05-28 | INR 1.698,80 | %0,00 | INR 1.698,80 | INR 1.698,80 | INR 1.698,80 | 0 |
| 2026-05-27 | INR 1.698,80 | -%0,72 | INR 1.733,30 | INR 1.733,50 | INR 1.676,20 | 867 |