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 2.031,00 | -%3,29 | INR 2.060,00 | INR 2.084,60 | INR 2.026,70 | 644,39K |
| 2026-09-29 | INR 2.100,00 | +%2,40 | INR 2.051,10 | INR 2.100,00 | INR 2.009,60 | 763,31K |
| 2026-09-28 | INR 2.050,70 | -%3,04 | INR 2.105,00 | INR 2.113,00 | INR 2.040,50 | 539,91K |
| 2026-09-25 | INR 2.115,00 | +%2,64 | INR 2.060,10 | INR 2.135,00 | INR 2.052,50 | 1,55M |
| 2026-09-24 | INR 2.060,60 | -%1,64 | INR 2.077,20 | INR 2.109,50 | INR 2.060,00 | 388,85K |
| 2026-09-23 | INR 2.095,00 | -%0,29 | INR 2.110,80 | INR 2.110,80 | INR 2.077,00 | 358,72K |
| 2026-09-22 | INR 2.101,00 | -%2,01 | INR 2.145,00 | INR 2.152,80 | INR 2.097,60 | 462,12K |
| 2026-09-21 | INR 2.144,00 | -%2,93 | INR 2.170,00 | INR 2.178,00 | INR 2.136,20 | 379,62K |
| 2026-09-18 | INR 2.208,80 | +%2,26 | INR 2.176,00 | INR 2.208,80 | INR 2.155,50 | 764,33K |
| 2026-09-17 | INR 2.160,00 | +%0,23 | INR 2.150,00 | INR 2.232,10 | INR 2.143,00 | 686,89K |
| 2026-09-16 | INR 2.155,00 | +%0,70 | INR 2.140,00 | INR 2.182,00 | INR 2.135,40 | 733,02K |
| 2026-09-15 | INR 2.140,00 | -%1,56 | INR 2.187,90 | INR 2.217,90 | INR 2.130,50 | 451,79K |
| 2026-09-14 | INR 2.174,00 | %0,00 | INR 2.174,00 | INR 2.174,00 | INR 2.174,00 | 0 |
| 2026-09-11 | INR 2.174,00 | -%1,41 | INR 2.187,60 | INR 2.195,50 | INR 2.170,60 | 484,81K |
| 2026-09-10 | INR 2.205,00 | +%1,04 | INR 2.188,00 | INR 2.227,00 | INR 2.170,30 | 907,67K |
| 2026-09-09 | INR 2.182,40 | -%1,69 | INR 2.210,00 | INR 2.219,70 | INR 2.152,50 | 587,34K |
| 2026-09-08 | INR 2.220,00 | +%0,45 | INR 2.200,00 | INR 2.222,00 | INR 2.198,90 | 485,60K |
| 2026-09-07 | INR 2.210,00 | +%0,23 | INR 2.195,00 | INR 2.224,50 | INR 2.190,20 | 508,56K |
| 2026-09-04 | INR 2.205,00 | +%2,46 | INR 2.152,00 | INR 2.214,50 | INR 2.150,70 | 531,33K |
| 2026-09-03 | INR 2.152,00 | -%0,11 | INR 2.172,00 | INR 2.184,80 | INR 2.147,60 | 784,43K |
| 2026-09-02 | INR 2.154,40 | -%1,17 | INR 2.168,00 | INR 2.168,00 | INR 2.095,80 | 1,01M |
| 2026-09-01 | INR 2.179,80 | -%1,14 | INR 2.227,00 | INR 2.260,00 | INR 2.156,20 | 604,87K |
| 2026-08-31 | INR 2.205,00 | -%2,73 | INR 2.258,10 | INR 2.280,00 | INR 2.205,00 | 619,88K |
| 2026-08-28 | INR 2.267,00 | +%0,62 | INR 2.248,70 | INR 2.279,00 | INR 2.240,30 | 855,36K |
| 2026-08-27 | INR 2.253,00 | +%0,13 | INR 2.247,00 | INR 2.281,00 | INR 2.247,00 | 928,58K |
| 2026-08-26 | INR 2.250,00 | +%0,78 | INR 2.240,00 | INR 2.279,00 | INR 2.232,30 | 1,08M |
| 2026-08-25 | INR 2.232,50 | +%1,16 | INR 2.206,00 | INR 2.243,80 | INR 2.190,00 | 672,34K |
| 2026-08-24 | INR 2.207,00 | -%0,53 | INR 2.235,40 | INR 2.235,40 | INR 2.206,10 | 496,27K |
| 2026-08-21 | INR 2.218,80 | -%0,37 | INR 2.222,00 | INR 2.251,70 | INR 2.211,10 | 820,35K |
| 2026-08-20 | INR 2.227,00 | +%2,41 | INR 2.200,00 | INR 2.233,70 | INR 2.180,40 | 682,79K |
| 2026-08-19 | INR 2.174,50 | -%0,53 | INR 2.185,00 | INR 2.218,80 | INR 2.160,10 | 810,36K |
| 2026-08-18 | INR 2.186,00 | -%0,18 | INR 2.179,10 | INR 2.221,90 | INR 2.179,00 | 474,08K |
| 2026-08-17 | INR 2.190,00 | -%0,41 | INR 2.198,60 | INR 2.209,60 | INR 2.172,40 | 636,06K |
| 2026-08-14 | INR 2.199,00 | -%1,70 | INR 2.225,00 | INR 2.255,00 | INR 2.191,60 | 629,98K |
| 2026-08-13 | INR 2.237,10 | -%0,13 | INR 2.242,00 | INR 2.273,90 | INR 2.219,50 | 618,38K |
| 2026-08-12 | INR 2.240,00 | +%1,82 | INR 2.192,70 | INR 2.245,00 | INR 2.192,70 | 732,94K |
| 2026-08-11 | INR 2.200,00 | -%1,03 | INR 2.223,00 | INR 2.237,00 | INR 2.200,00 | 439,17K |
| 2026-08-10 | INR 2.223,00 | +%1,02 | INR 2.193,70 | INR 2.251,50 | INR 2.193,70 | 524,34K |
| 2026-08-07 | INR 2.200,50 | -%0,52 | INR 2.209,10 | INR 2.215,20 | INR 2.196,00 | 279,12K |
| 2026-08-06 | INR 2.212,00 | -%0,29 | INR 2.208,20 | INR 2.233,00 | INR 2.181,60 | 694,42K |
| 2026-08-05 | INR 2.218,50 | -%0,07 | INR 2.213,00 | INR 2.226,60 | INR 2.192,80 | 391,90K |
| 2026-08-04 | INR 2.220,00 | +%0,59 | INR 2.208,00 | INR 2.241,00 | INR 2.198,50 | 760,25K |
| 2026-08-03 | INR 2.207,00 | +%1,21 | INR 2.212,10 | INR 2.247,60 | INR 2.200,00 | 1,77M |
| 2026-07-31 | INR 2.180,70 | +%8,05 | INR 2.099,00 | INR 2.208,00 | INR 2.090,00 | 5,53M |
| 2026-07-30 | INR 2.018,20 | +%1,27 | INR 1.992,00 | INR 2.047,80 | INR 1.980,10 | 735,78K |
| 2026-07-29 | INR 1.992,90 | -%0,45 | INR 2.000,00 | INR 2.011,90 | INR 1.971,00 | 327,24K |
| 2026-07-28 | INR 2.001,90 | +%0,87 | INR 1.983,30 | INR 2.009,50 | INR 1.977,00 | 576,28K |
| 2026-07-27 | INR 1.984,60 | +%1,64 | INR 1.963,00 | INR 1.993,70 | INR 1.959,80 | 338,05K |
| 2026-07-24 | INR 1.952,60 | -%0,09 | INR 1.949,80 | INR 1.975,00 | INR 1.927,50 | 917,03K |
| 2026-07-23 | INR 1.954,40 | +%0,45 | INR 1.949,50 | INR 1.990,00 | INR 1.941,00 | 574,33K |
| 2026-07-22 | INR 1.945,60 | -%0,66 | INR 1.951,10 | INR 1.970,70 | INR 1.938,60 | 275,86K |
| 2026-07-21 | INR 1.958,60 | -%0,69 | INR 1.972,60 | INR 1.975,00 | INR 1.938,40 | 847,94K |
| 2026-07-20 | INR 1.972,30 | -%1,05 | INR 1.990,00 | INR 2.004,90 | INR 1.970,00 | 329,72K |
| 2026-07-17 | INR 1.993,30 | -%1,57 | INR 2.016,00 | INR 2.027,20 | INR 1.975,50 | 740,34K |
| 2026-07-16 | INR 2.025,00 | +%1,10 | INR 2.001,90 | INR 2.064,80 | INR 1.986,10 | 1,40M |
| 2026-07-15 | INR 2.002,90 | +%2,20 | INR 1.995,00 | INR 2.044,00 | INR 1.980,70 | 1,83M |
| 2026-07-14 | INR 1.959,70 | -%1,74 | INR 1.968,00 | INR 1.994,70 | INR 1.948,20 | 351,45K |
| 2026-07-13 | INR 1.994,40 | +%0,48 | INR 1.955,00 | INR 2.000,10 | INR 1.943,50 | 450,44K |
| 2026-07-10 | INR 1.984,90 | +%3,05 | INR 1.936,90 | INR 1.996,00 | INR 1.931,10 | 366,40K |
| 2026-07-09 | INR 1.926,20 | +%0,49 | INR 1.916,40 | INR 1.937,50 | INR 1.895,40 | 581,31K |
| 2026-07-08 | INR 1.916,90 | -%3,21 | INR 1.968,80 | INR 1.970,00 | INR 1.904,10 | 918,26K |
| 2026-07-07 | INR 1.980,50 | -%1,19 | INR 2.000,00 | INR 2.005,10 | INR 1.972,00 | 472,25K |
| 2026-07-06 | INR 2.004,40 | +%0,55 | INR 1.993,40 | INR 2.015,00 | INR 1.973,90 | 581,31K |
| 2026-07-03 | INR 1.993,40 | +%2,19 | INR 1.957,00 | INR 2.000,00 | INR 1.953,60 | 421,01K |
| 2026-07-02 | INR 1.950,70 | +%1,69 | INR 1.924,90 | INR 1.961,00 | INR 1.907,10 | 355,09K |
| 2026-07-01 | INR 1.918,30 | +%0,67 | INR 1.910,90 | INR 1.937,80 | INR 1.902,00 | 806,59K |
| 2026-06-30 | INR 1.905,50 | +%0,68 | INR 1.901,00 | INR 1.924,00 | INR 1.882,30 | 450,90K |
| 2026-06-29 | INR 1.892,60 | -%3,90 | INR 1.960,00 | INR 1.978,70 | INR 1.884,30 | 727,12K |
| 2026-06-26 | INR 1.969,40 | %0,00 | INR 1.969,40 | INR 1.969,40 | INR 1.969,40 | 0 |
| 2026-06-25 | INR 1.969,40 | +%1,40 | INR 1.947,90 | INR 1.984,00 | INR 1.946,60 | 742,12K |
| 2026-06-24 | INR 1.942,20 | -%1,36 | INR 1.968,90 | INR 1.981,50 | INR 1.925,70 | 681,76K |
| 2026-06-23 | INR 1.968,90 | -%1,01 | INR 1.988,90 | INR 1.989,00 | INR 1.953,10 | 467,19K |
| 2026-06-22 | INR 1.988,90 | +%0,80 | INR 1.975,00 | INR 2.006,60 | INR 1.975,00 | 418,94K |
| 2026-06-19 | INR 1.973,20 | -%0,17 | INR 1.965,00 | INR 1.981,50 | INR 1.957,10 | 294,29K |
| 2026-06-18 | INR 1.976,60 | -%0,01 | INR 1.981,60 | INR 1.991,20 | INR 1.964,10 | 555,93K |
| 2026-06-17 | INR 1.976,70 | +%0,10 | INR 1.980,00 | INR 1.987,80 | INR 1.963,80 | 401,38K |
| 2026-06-16 | INR 1.974,70 | -%2,73 | INR 2.040,00 | INR 2.040,40 | INR 1.971,10 | 577,03K |
| 2026-06-15 | INR 2.030,10 | +%2,01 | INR 2.020,10 | INR 2.059,00 | INR 2.008,20 | 614,94K |
| 2026-06-12 | INR 1.990,10 | +%2,58 | INR 1.960,00 | INR 1.997,80 | INR 1.955,20 | 1,21M |
| 2026-06-11 | INR 1.940,10 | +%2,60 | INR 1.885,00 | INR 1.951,00 | INR 1.863,00 | 933,45K |
| 2026-06-10 | INR 1.891,00 | -%0,40 | INR 1.894,40 | INR 1.919,00 | INR 1.885,00 | 1,30M |
| 2026-06-09 | INR 1.898,60 | +%0,21 | INR 1.902,30 | INR 1.920,00 | INR 1.878,70 | 482,04K |
| 2026-06-08 | INR 1.894,70 | -%0,99 | INR 1.890,00 | INR 1.907,40 | INR 1.869,00 | 519,40K |
| 2026-06-05 | INR 1.913,60 | -%0,97 | INR 1.929,00 | INR 1.948,00 | INR 1.905,00 | 1,12M |
| 2026-06-04 | INR 1.932,40 | +%3,54 | INR 1.850,00 | INR 1.949,00 | INR 1.850,00 | 2,04M |
| 2026-06-03 | INR 1.866,40 | -%0,29 | INR 1.871,70 | INR 1.894,00 | INR 1.861,20 | 1,40M |
| 2026-06-02 | INR 1.871,80 | -%0,56 | INR 1.870,80 | INR 1.892,70 | INR 1.847,10 | 2,29M |
| 2026-06-01 | INR 1.882,40 | -%2,16 | INR 1.943,70 | INR 1.977,00 | INR 1.867,60 | 1,09M |
| 2026-05-29 | INR 1.924,00 | +%0,54 | INR 1.902,10 | INR 2.004,60 | INR 1.890,30 | 20,81M |
| 2026-05-28 | INR 1.913,60 | %0,00 | INR 1.913,60 | INR 1.913,60 | INR 1.913,60 | 0 |