Indiabulls Limited IBULLSLTD
NSE · Hindistan · Finans
INR 29,58-0,03 (-%0,10)
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 29,61 | -%1,07 | INR 30,45 | INR 30,65 | INR 29,52 | 7,75M |
| 2026-09-29 | INR 29,93 | +%3,56 | INR 28,80 | INR 30,19 | INR 28,45 | 12,01M |
| 2026-09-28 | INR 28,90 | -%3,12 | INR 30,17 | INR 30,54 | INR 28,60 | 15,27M |
| 2026-09-25 | INR 29,83 | +%5,00 | INR 28,48 | INR 29,83 | INR 28,41 | 14,19M |
| 2026-09-24 | INR 28,41 | -%2,44 | INR 29,00 | INR 29,05 | INR 28,12 | 17,49M |
| 2026-09-23 | INR 29,12 | -%1,32 | INR 29,69 | INR 29,99 | INR 29,00 | 6,13M |
| 2026-09-22 | INR 29,51 | +%1,44 | INR 29,00 | INR 29,90 | INR 28,66 | 7,64M |
| 2026-09-21 | INR 29,09 | -%4,28 | INR 30,85 | INR 31,43 | INR 28,88 | 13,44M |
| 2026-09-18 | INR 30,39 | +%2,50 | INR 30,00 | INR 31,00 | INR 29,51 | 34,08M |
| 2026-09-17 | INR 29,65 | +%2,99 | INR 28,70 | INR 30,18 | INR 28,31 | 30,37M |
| 2026-09-16 | INR 28,79 | +%4,92 | INR 28,81 | INR 28,81 | INR 27,90 | 62,05M |
| 2026-09-15 | INR 27,44 | +%4,97 | INR 27,44 | INR 27,44 | INR 27,44 | 2,59M |
| 2026-09-14 | INR 26,14 | %0,00 | INR 26,14 | INR 26,14 | INR 26,14 | 0 |
| 2026-09-11 | INR 26,14 | +%4,98 | INR 24,31 | INR 26,14 | INR 24,31 | 32,87M |
| 2026-09-10 | INR 24,90 | -%0,60 | INR 25,00 | INR 25,46 | INR 24,29 | 37,85M |
| 2026-09-09 | INR 25,05 | -%3,47 | INR 25,86 | INR 26,85 | INR 24,92 | 41,72M |
| 2026-09-08 | INR 25,95 | +%0,97 | INR 25,51 | INR 26,39 | INR 25,23 | 15,25M |
| 2026-09-07 | INR 25,70 | +%0,12 | INR 25,50 | INR 26,34 | INR 25,00 | 8,15M |
| 2026-09-04 | INR 25,67 | -%0,66 | INR 25,92 | INR 26,12 | INR 25,12 | 7,87M |
| 2026-09-03 | INR 25,84 | -%0,46 | INR 26,15 | INR 26,48 | INR 25,57 | 4,20M |
| 2026-09-02 | INR 25,96 | +%2,04 | INR 25,39 | INR 26,50 | INR 24,66 | 12,75M |
| 2026-09-01 | INR 25,44 | -%3,09 | INR 26,25 | INR 26,39 | INR 25,25 | 5,99M |
| 2026-08-31 | INR 26,25 | -%0,23 | INR 26,40 | INR 26,60 | INR 25,81 | 5,30M |
| 2026-08-28 | INR 26,31 | +%0,77 | INR 26,45 | INR 26,50 | INR 25,82 | 5,77M |
| 2026-08-27 | INR 26,11 | -%3,40 | INR 27,00 | INR 27,11 | INR 25,92 | 9,01M |
| 2026-08-26 | INR 27,03 | -%0,22 | INR 26,70 | INR 27,36 | INR 26,70 | 5,59M |
| 2026-08-25 | INR 27,09 | +%0,89 | INR 27,00 | INR 28,19 | INR 26,32 | 24,56M |
| 2026-08-24 | INR 26,85 | +%4,96 | INR 25,71 | INR 26,85 | INR 25,63 | 8,40M |
| 2026-08-21 | INR 25,58 | -%0,66 | INR 25,89 | INR 26,38 | INR 25,50 | 6,98M |
| 2026-08-20 | INR 25,75 | -%2,72 | INR 26,50 | INR 26,60 | INR 25,54 | 8,15M |
| 2026-08-19 | INR 26,47 | -%1,89 | INR 26,89 | INR 27,14 | INR 25,81 | 14,77M |
| 2026-08-18 | INR 26,98 | -%3,05 | INR 27,85 | INR 29,22 | INR 26,67 | 26,11M |
| 2026-08-17 | INR 27,83 | +%2,77 | INR 27,11 | INR 28,10 | INR 25,81 | 10,53M |
| 2026-08-14 | INR 27,08 | +%0,26 | INR 27,10 | INR 27,50 | INR 26,36 | 6,88M |
| 2026-08-13 | INR 27,01 | -%1,60 | INR 27,19 | INR 27,42 | INR 26,31 | 16,29M |
| 2026-08-12 | INR 27,45 | -%2,35 | INR 28,19 | INR 28,38 | INR 26,71 | 21,45M |
| 2026-08-11 | INR 28,11 | -%2,40 | INR 28,70 | INR 29,38 | INR 27,90 | 9,44M |
| 2026-08-10 | INR 28,80 | -%2,14 | INR 29,43 | INR 29,50 | INR 28,16 | 3,34M |
| 2026-08-07 | INR 29,43 | -%3,51 | INR 31,40 | INR 31,90 | INR 28,98 | 9,27M |
| 2026-08-06 | INR 30,50 | +%4,99 | INR 29,89 | INR 30,50 | INR 29,63 | 4,59M |
| 2026-08-05 | INR 29,05 | +%4,99 | INR 28,08 | INR 29,05 | INR 27,80 | 6,98M |
| 2026-08-04 | INR 27,67 | +%2,14 | INR 27,20 | INR 28,00 | INR 27,09 | 3,95M |
| 2026-08-03 | INR 27,09 | -%1,06 | INR 27,02 | INR 28,01 | INR 26,60 | 6,86M |
| 2026-07-31 | INR 27,38 | +%2,43 | INR 25,40 | INR 27,89 | INR 25,40 | 24,34M |
| 2026-07-30 | INR 26,73 | -%4,98 | INR 27,27 | INR 27,90 | INR 26,73 | 6,76M |
| 2026-07-29 | INR 28,13 | -%5,00 | INR 28,55 | INR 29,49 | INR 28,13 | 5,76M |
| 2026-07-28 | INR 29,61 | -%4,97 | INR 31,50 | INR 31,50 | INR 29,61 | 4,16M |
| 2026-07-27 | INR 31,16 | +%2,06 | INR 30,84 | INR 31,80 | INR 30,50 | 4,69M |
| 2026-07-24 | INR 30,53 | +%3,56 | INR 28,43 | INR 30,95 | INR 28,01 | 10,19M |
| 2026-07-23 | INR 29,48 | -%0,37 | INR 29,20 | INR 30,20 | INR 29,15 | 11,17M |
| 2026-07-22 | INR 29,59 | +%2,18 | INR 28,92 | INR 30,30 | INR 27,61 | 8,94M |
| 2026-07-21 | INR 28,96 | -%1,46 | INR 29,79 | INR 29,83 | INR 28,81 | 2,02M |
| 2026-07-20 | INR 29,39 | +%1,38 | INR 29,10 | INR 30,14 | INR 28,60 | 3,09M |
| 2026-07-17 | INR 28,99 | -%3,66 | INR 30,10 | INR 30,12 | INR 28,59 | 4,21M |
| 2026-07-16 | INR 30,09 | -%4,75 | INR 31,99 | INR 32,15 | INR 30,02 | 8,38M |
| 2026-07-15 | INR 31,59 | +%2,23 | INR 31,50 | INR 31,90 | INR 30,20 | 4,92M |
| 2026-07-14 | INR 30,90 | -%0,64 | INR 30,93 | INR 32,50 | INR 30,60 | 12,39M |
| 2026-07-13 | INR 31,10 | +%4,96 | INR 30,40 | INR 31,11 | INR 29,40 | 17,81M |
| 2026-07-10 | INR 29,63 | +%0,20 | INR 30,00 | INR 30,49 | INR 29,10 | 3,43M |
| 2026-07-09 | INR 29,57 | +%4,90 | INR 28,50 | INR 29,59 | INR 28,50 | 4,24M |
| 2026-07-08 | INR 28,19 | -%2,96 | INR 29,05 | INR 30,35 | INR 28,00 | 11,84M |
| 2026-07-07 | INR 29,05 | -%3,68 | INR 30,50 | INR 30,60 | INR 28,66 | 12,48M |
| 2026-07-06 | INR 30,16 | +%2,94 | INR 29,10 | INR 30,76 | INR 28,99 | 24,54M |
| 2026-07-03 | INR 29,30 | +%4,91 | INR 28,30 | INR 29,32 | INR 27,70 | 18,15M |
| 2026-07-02 | INR 27,93 | +%0,72 | INR 27,51 | INR 28,30 | INR 27,51 | 3,85M |
| 2026-07-01 | INR 27,73 | -%0,29 | INR 28,00 | INR 28,39 | INR 27,14 | 4,41M |
| 2026-06-30 | INR 27,81 | +%3,11 | INR 27,00 | INR 28,30 | INR 26,90 | 7,39M |
| 2026-06-29 | INR 26,97 | +%4,74 | INR 25,76 | INR 27,03 | INR 25,74 | 10,35M |
| 2026-06-26 | INR 25,75 | %0,00 | INR 25,75 | INR 25,75 | INR 25,75 | 0 |
| 2026-06-25 | INR 25,75 | -%2,65 | INR 26,50 | INR 26,89 | INR 25,20 | 4,19M |
| 2026-06-24 | INR 26,45 | -%1,64 | INR 26,89 | INR 27,80 | INR 26,22 | 3,02M |
| 2026-06-23 | INR 26,89 | -%1,47 | INR 27,31 | INR 28,65 | INR 26,45 | 5,87M |
| 2026-06-22 | INR 27,29 | +%2,94 | INR 27,60 | INR 27,82 | INR 26,81 | 9,74M |
| 2026-06-19 | INR 26,51 | +%4,99 | INR 26,51 | INR 26,51 | INR 26,00 | 7,81M |
| 2026-06-18 | INR 25,25 | +%4,99 | INR 24,05 | INR 25,25 | INR 24,05 | 5,04M |
| 2026-06-17 | INR 24,05 | +%0,71 | INR 23,25 | INR 24,40 | INR 23,25 | 3,15M |
| 2026-06-16 | INR 23,88 | +%0,42 | INR 24,00 | INR 24,00 | INR 23,10 | 2,37M |
| 2026-06-15 | INR 23,78 | +%1,15 | INR 23,99 | INR 24,39 | INR 23,16 | 3,68M |
| 2026-06-12 | INR 23,51 | +%0,13 | INR 23,50 | INR 24,20 | INR 22,65 | 3,94M |
| 2026-06-11 | INR 23,48 | -%4,86 | INR 24,72 | INR 24,89 | INR 23,45 | 3,97M |
| 2026-06-10 | INR 24,68 | +%0,86 | INR 25,00 | INR 25,50 | INR 24,55 | 5,47M |
| 2026-06-09 | INR 24,47 | +%4,93 | INR 23,47 | INR 24,48 | INR 23,47 | 6,38M |
| 2026-06-08 | INR 23,32 | +%0,34 | INR 22,50 | INR 24,39 | INR 22,25 | 7,09M |
| 2026-06-05 | INR 23,24 | -%1,44 | INR 23,55 | INR 24,40 | INR 22,81 | 5,14M |
| 2026-06-04 | INR 23,58 | -%3,08 | INR 24,25 | INR 25,00 | INR 23,45 | 11,39M |
| 2026-06-03 | INR 24,33 | +%4,96 | INR 23,17 | INR 24,33 | INR 22,03 | 20,61M |
| 2026-06-02 | INR 23,18 | +%4,98 | INR 23,18 | INR 23,18 | INR 22,50 | 14,30M |
| 2026-06-01 | INR 22,08 | +%4,99 | INR 22,08 | INR 22,08 | INR 22,08 | 3,38M |
| 2026-05-29 | INR 21,03 | +%4,68 | INR 20,45 | INR 21,09 | INR 19,75 | 10,49M |
| 2026-05-28 | INR 20,09 | %0,00 | INR 20,09 | INR 20,09 | INR 20,09 | 0 |