Piyasa kapalı· · 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 1.836,00 | -%2,29 | INR 1.870,10 | INR 1.873,60 | INR 1.826,90 | 1,33M |
| 2026-09-30 | INR 1.879,10 | +%0,82 | INR 1.871,40 | INR 1.889,60 | INR 1.865,20 | 1,43M |
| 2026-09-29 | INR 1.863,80 | -%1,70 | INR 1.896,00 | INR 1.898,90 | INR 1.863,80 | 2,06M |
| 2026-09-28 | INR 1.896,00 | -%2,41 | INR 1.932,10 | INR 1.933,20 | INR 1.893,20 | 1,85M |
| 2026-09-25 | INR 1.942,90 | +%0,49 | INR 1.933,50 | INR 1.942,90 | INR 1.915,00 | 732,07K |
| 2026-09-24 | INR 1.933,50 | -%0,85 | INR 1.940,00 | INR 1.953,00 | INR 1.925,50 | 1,26M |
| 2026-09-23 | INR 1.950,00 | +%0,84 | INR 1.938,00 | INR 1.954,00 | INR 1.936,00 | 870,34K |
| 2026-09-22 | INR 1.933,80 | -%0,68 | INR 1.952,00 | INR 1.956,80 | INR 1.933,80 | 1,02M |
| 2026-09-21 | INR 1.947,00 | +%0,78 | INR 1.940,00 | INR 1.966,60 | INR 1.939,00 | 864,55K |
| 2026-09-18 | INR 1.932,00 | -%0,53 | INR 1.950,00 | INR 1.959,60 | INR 1.932,00 | 1,99M |
| 2026-09-17 | INR 1.942,20 | -%1,01 | INR 1.962,00 | INR 1.968,90 | INR 1.942,20 | 1,17M |
| 2026-09-16 | INR 1.962,00 | +%1,23 | INR 1.944,10 | INR 1.977,00 | INR 1.943,50 | 1,01M |
| 2026-09-15 | INR 1.938,10 | +%0,58 | INR 1.944,00 | INR 1.969,40 | INR 1.933,80 | 1,72M |
| 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 | -%0,79 | INR 1.930,50 | INR 1.946,60 | INR 1.926,20 | 1,10M |
| 2026-09-10 | INR 1.942,30 | -%0,14 | INR 1.940,00 | INR 1.950,00 | INR 1.936,00 | 1,23M |
| 2026-09-09 | INR 1.945,00 | -%1,77 | INR 1.973,00 | INR 1.979,60 | INR 1.936,00 | 1,46M |
| 2026-09-08 | INR 1.980,00 | +%1,02 | INR 1.967,00 | INR 1.990,80 | INR 1.956,70 | 1,26M |
| 2026-09-07 | INR 1.960,00 | -%0,68 | INR 1.972,00 | INR 1.974,20 | INR 1.958,00 | 713,06K |
| 2026-09-04 | INR 1.973,40 | +%0,58 | INR 1.967,00 | INR 1.984,20 | INR 1.950,40 | 2,25M |
| 2026-09-03 | INR 1.962,00 | -%0,66 | INR 1.978,90 | INR 1.978,90 | INR 1.959,90 | 1,64M |
| 2026-09-02 | INR 1.975,00 | -%0,99 | INR 1.983,00 | INR 1.983,80 | INR 1.962,30 | 1,50M |
| 2026-09-01 | INR 1.994,80 | +%1,39 | INR 1.987,00 | INR 2.003,00 | INR 1.980,00 | 922,78K |
| 2026-08-31 | INR 1.967,40 | -%2,14 | INR 2.001,10 | INR 2.008,60 | INR 1.967,40 | 1,80M |
| 2026-08-28 | INR 2.010,40 | +%0,07 | INR 2.018,00 | INR 2.018,00 | INR 1.997,50 | 933,21K |
| 2026-08-27 | INR 2.009,00 | -%0,59 | INR 2.020,00 | INR 2.028,00 | INR 2.004,30 | 989,05K |
| 2026-08-26 | INR 2.021,00 | -%0,16 | INR 2.030,30 | INR 2.051,90 | INR 2.021,00 | 765,34K |
| 2026-08-25 | INR 2.024,20 | -%0,29 | INR 2.024,00 | INR 2.029,20 | INR 2.012,00 | 1,02M |
| 2026-08-24 | INR 2.030,00 | +%0,74 | INR 2.019,90 | INR 2.030,00 | INR 2.006,20 | 891,17K |
| 2026-08-21 | INR 2.015,00 | -%0,64 | INR 2.028,00 | INR 2.034,70 | INR 2.012,00 | 857,55K |
| 2026-08-20 | INR 2.028,00 | +%0,36 | INR 2.022,90 | INR 2.043,60 | INR 2.018,20 | 1,40M |
| 2026-08-19 | INR 2.020,70 | -%0,70 | INR 2.035,00 | INR 2.041,70 | INR 2.008,30 | 1,45M |
| 2026-08-18 | INR 2.035,00 | -%0,97 | INR 2.055,00 | INR 2.060,00 | INR 2.034,90 | 1,23M |
| 2026-08-17 | INR 2.055,00 | -%1,06 | INR 2.070,90 | INR 2.076,00 | INR 2.055,00 | 1,02M |
| 2026-08-14 | INR 2.077,00 | -%0,72 | INR 2.089,00 | INR 2.090,90 | INR 2.066,40 | 1,15M |
| 2026-08-13 | INR 2.092,00 | +%1,41 | INR 2.063,00 | INR 2.092,00 | INR 2.052,90 | 1,19M |
| 2026-08-12 | INR 2.063,00 | -%0,09 | INR 2.065,00 | INR 2.072,10 | INR 2.050,10 | 995,52K |
| 2026-08-11 | INR 2.064,90 | -%1,07 | INR 2.086,00 | INR 2.086,50 | INR 2.063,80 | 956,66K |
| 2026-08-10 | INR 2.087,20 | -%0,42 | INR 2.096,00 | INR 2.097,00 | INR 2.076,00 | 1,12M |
| 2026-08-07 | INR 2.096,00 | +%0,79 | INR 2.083,10 | INR 2.099,40 | INR 2.077,20 | 1,05M |
| 2026-08-06 | INR 2.079,50 | -%0,28 | INR 2.081,00 | INR 2.094,00 | INR 2.075,20 | 1,16M |
| 2026-08-05 | INR 2.085,30 | -%0,53 | INR 2.085,30 | INR 2.097,80 | INR 2.074,20 | 1,15M |
| 2026-08-04 | INR 2.096,50 | -%1,94 | INR 2.119,10 | INR 2.119,10 | INR 2.070,20 | 1,66M |
| 2026-08-03 | INR 2.138,00 | +%1,75 | INR 2.107,00 | INR 2.138,00 | INR 2.105,30 | 740,65K |
| 2026-07-31 | INR 2.101,30 | -%0,31 | INR 2.119,60 | INR 2.119,60 | INR 2.091,10 | 1,76M |
| 2026-07-30 | INR 2.107,90 | -%0,47 | INR 2.120,00 | INR 2.132,60 | INR 2.088,00 | 2,60M |
| 2026-07-29 | INR 2.117,80 | +%4,70 | INR 2.050,50 | INR 2.123,00 | INR 2.047,00 | 5,18M |
| 2026-07-28 | INR 2.022,70 | -%6,99 | INR 2.174,60 | INR 2.213,00 | INR 2.016,00 | 9,95M |
| 2026-07-27 | INR 2.174,60 | +%1,38 | INR 2.155,00 | INR 2.181,30 | INR 2.152,40 | 698,68K |
| 2026-07-24 | INR 2.145,00 | -%0,78 | INR 2.148,00 | INR 2.163,00 | INR 2.139,00 | 1,60M |
| 2026-07-23 | INR 2.161,80 | +%0,33 | INR 2.150,00 | INR 2.166,00 | INR 2.139,90 | 833,28K |
| 2026-07-22 | INR 2.154,60 | +%0,56 | INR 2.139,70 | INR 2.159,90 | INR 2.130,00 | 819,18K |
| 2026-07-21 | INR 2.142,50 | +%0,13 | INR 2.139,70 | INR 2.147,70 | INR 2.127,50 | 1,03M |
| 2026-07-20 | INR 2.139,70 | -%0,19 | INR 2.153,80 | INR 2.153,80 | INR 2.128,40 | 689,85K |
| 2026-07-17 | INR 2.143,80 | +%2,16 | INR 2.100,00 | INR 2.154,50 | INR 2.092,10 | 1,06M |
| 2026-07-16 | INR 2.098,40 | -%0,20 | INR 2.104,90 | INR 2.123,00 | INR 2.096,00 | 2,14M |
| 2026-07-15 | INR 2.102,60 | -%0,83 | INR 2.121,00 | INR 2.128,50 | INR 2.091,00 | 2,03M |
| 2026-07-14 | INR 2.120,20 | -%0,49 | INR 2.125,00 | INR 2.145,00 | INR 2.116,10 | 2,68M |
| 2026-07-13 | INR 2.130,60 | -%0,93 | INR 2.143,00 | INR 2.143,00 | INR 2.120,00 | 1,83M |
| 2026-07-10 | INR 2.150,60 | +%0,28 | INR 2.151,50 | INR 2.178,00 | INR 2.145,00 | 1,67M |
| 2026-07-09 | INR 2.144,50 | +%0,41 | INR 2.139,00 | INR 2.166,80 | INR 2.137,10 | 2,20M |
| 2026-07-08 | INR 2.135,80 | -%3,30 | INR 2.199,00 | INR 2.199,00 | INR 2.130,00 | 1,33M |
| 2026-07-07 | INR 2.208,80 | +%0,31 | INR 2.200,00 | INR 2.219,40 | INR 2.193,70 | 2,55M |
| 2026-07-06 | INR 2.202,00 | +%0,04 | INR 2.202,10 | INR 2.221,40 | INR 2.190,30 | 2,13M |
| 2026-07-03 | INR 2.201,20 | -%0,43 | INR 2.224,90 | INR 2.239,30 | INR 2.190,00 | 1,54M |
| 2026-07-02 | INR 2.210,60 | +%1,31 | INR 2.186,00 | INR 2.216,00 | INR 2.179,20 | 2,59M |
| 2026-07-01 | INR 2.182,00 | +%3,01 | INR 2.133,50 | INR 2.190,00 | INR 2.120,20 | 2,50M |
| 2026-06-30 | INR 2.118,20 | -%1,54 | INR 2.151,00 | INR 2.151,30 | INR 2.114,20 | 2,36M |
| 2026-06-29 | INR 2.151,30 | -%1,05 | INR 2.172,00 | INR 2.189,90 | INR 2.143,00 | 1,42M |
| 2026-06-26 | INR 2.174,20 | %0,00 | INR 2.174,20 | INR 2.174,20 | INR 2.174,20 | 0 |
| 2026-06-25 | INR 2.174,20 | +%0,76 | INR 2.161,00 | INR 2.200,90 | INR 2.161,00 | 1,90M |
| 2026-06-24 | INR 2.157,80 | -%0,11 | INR 2.160,00 | INR 2.166,00 | INR 2.140,00 | 942,27K |
| 2026-06-23 | INR 2.160,10 | -%1,14 | INR 2.160,10 | INR 2.179,70 | INR 2.156,00 | 710,08K |
| 2026-06-22 | INR 2.184,90 | -%0,44 | INR 2.203,70 | INR 2.208,20 | INR 2.182,50 | 765,86K |
| 2026-06-19 | INR 2.194,60 | -%1,08 | INR 2.209,60 | INR 2.210,60 | INR 2.179,90 | 1,51M |
| 2026-06-18 | INR 2.218,50 | +%0,95 | INR 2.208,70 | INR 2.221,60 | INR 2.196,80 | 1,12M |
| 2026-06-17 | INR 2.197,60 | -%0,10 | INR 2.201,10 | INR 2.224,60 | INR 2.183,00 | 1,51M |
| 2026-06-16 | INR 2.199,90 | +%2,03 | INR 2.161,00 | INR 2.209,00 | INR 2.160,10 | 1,34M |
| 2026-06-15 | INR 2.156,10 | -%0,59 | INR 2.200,00 | INR 2.211,00 | INR 2.150,00 | 1,44M |
| 2026-06-12 | INR 2.168,80 | +%1,36 | INR 2.151,20 | INR 2.179,40 | INR 2.145,00 | 1,16M |
| 2026-06-11 | INR 2.139,80 | -%1,37 | INR 2.164,00 | INR 2.165,00 | INR 2.135,30 | 1,18M |
| 2026-06-10 | INR 2.169,50 | +%1,72 | INR 2.134,90 | INR 2.204,90 | INR 2.133,50 | 2,33M |
| 2026-06-09 | INR 2.132,80 | +%1,08 | INR 2.119,70 | INR 2.138,60 | INR 2.110,10 | 1,46M |
| 2026-06-08 | INR 2.110,10 | -%0,54 | INR 2.105,30 | INR 2.125,00 | INR 2.091,50 | 1,60M |
| 2026-06-05 | INR 2.121,50 | +%2,02 | INR 2.086,70 | INR 2.127,50 | INR 2.077,20 | 1,82M |
| 2026-06-04 | INR 2.079,40 | -%0,54 | INR 2.089,00 | INR 2.110,90 | INR 2.073,50 | 2,14M |
| 2026-06-03 | INR 2.090,60 | -%0,15 | INR 2.092,00 | INR 2.099,60 | INR 2.072,20 | 1,54M |
| 2026-06-02 | INR 2.093,70 | +%0,45 | INR 2.079,00 | INR 2.097,00 | INR 2.065,70 | 2,15M |
| 2026-06-01 | INR 2.084,30 | -%3,21 | INR 2.158,50 | INR 2.167,50 | INR 2.080,30 | 1,47M |
| 2026-05-29 | INR 2.153,50 | -%2,04 | INR 2.133,50 | INR 2.207,80 | INR 2.118,10 | 17,70M |