Inventurus Knowledge Solutions Limited IKS
NSE · Hindistan · Ticari Hizmetler
INR 1.776,40+28,90 (+%1,65)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
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 1.747,50 | -%1,79 | INR 1.782,90 | INR 1.800,50 | INR 1.740,30 | 152,84K |
| 2026-09-29 | INR 1.779,40 | +%0,62 | INR 1.768,00 | INR 1.822,30 | INR 1.750,70 | 203,93K |
| 2026-09-28 | INR 1.768,40 | -%2,61 | INR 1.815,80 | INR 1.815,80 | INR 1.755,50 | 137,09K |
| 2026-09-25 | INR 1.815,80 | -%2,81 | INR 1.867,10 | INR 1.874,00 | INR 1.804,60 | 224,09K |
| 2026-09-24 | INR 1.868,30 | -%3,59 | INR 1.920,00 | INR 1.940,00 | INR 1.849,00 | 366,11K |
| 2026-09-23 | INR 1.937,80 | +%3,67 | INR 1.881,20 | INR 1.970,00 | INR 1.871,00 | 1,01M |
| 2026-09-22 | INR 1.869,20 | +%4,85 | INR 1.771,70 | INR 1.886,00 | INR 1.771,30 | 486,58K |
| 2026-09-21 | INR 1.782,80 | +%0,16 | INR 1.780,00 | INR 1.797,00 | INR 1.769,70 | 158,31K |
| 2026-09-18 | INR 1.779,90 | +%2,95 | INR 1.721,00 | INR 1.795,50 | INR 1.721,00 | 451,92K |
| 2026-09-17 | INR 1.728,90 | -%1,32 | INR 1.743,50 | INR 1.771,10 | INR 1.712,70 | 119,97K |
| 2026-09-16 | INR 1.752,00 | -%1,74 | INR 1.767,10 | INR 1.786,20 | INR 1.744,90 | 129,24K |
| 2026-09-15 | INR 1.783,00 | +%2,44 | INR 1.762,80 | INR 1.800,00 | INR 1.747,00 | 172,26K |
| 2026-09-14 | INR 1.740,60 | %0,00 | INR 1.740,60 | INR 1.740,60 | INR 1.740,60 | 0 |
| 2026-09-11 | INR 1.740,60 | -%2,42 | INR 1.783,00 | INR 1.783,00 | INR 1.732,40 | 83,33K |
| 2026-09-10 | INR 1.783,70 | -%0,47 | INR 1.782,00 | INR 1.802,20 | INR 1.770,70 | 76,06K |
| 2026-09-09 | INR 1.792,10 | +%0,68 | INR 1.789,00 | INR 1.849,00 | INR 1.762,70 | 206,16K |
| 2026-09-08 | INR 1.780,00 | -%0,45 | INR 1.800,00 | INR 1.813,20 | INR 1.769,80 | 67,89K |
| 2026-09-07 | INR 1.788,00 | +%1,60 | INR 1.769,80 | INR 1.799,00 | INR 1.752,40 | 127,28K |
| 2026-09-04 | INR 1.759,90 | +%1,59 | INR 1.728,50 | INR 1.799,80 | INR 1.728,50 | 220,45K |
| 2026-09-03 | INR 1.732,40 | -%0,67 | INR 1.740,90 | INR 1.763,80 | INR 1.717,90 | 61,48K |
| 2026-09-02 | INR 1.744,10 | +%0,19 | INR 1.740,80 | INR 1.748,00 | INR 1.712,10 | 78,60K |
| 2026-09-01 | INR 1.740,80 | +%0,37 | INR 1.770,00 | INR 1.788,00 | INR 1.725,00 | 142,66K |
| 2026-08-31 | INR 1.734,30 | -%1,57 | INR 1.755,10 | INR 1.779,30 | INR 1.715,50 | 285,12K |
| 2026-08-28 | INR 1.762,00 | +%0,65 | INR 1.743,00 | INR 1.778,00 | INR 1.740,50 | 110,04K |
| 2026-08-27 | INR 1.750,60 | +%0,53 | INR 1.741,40 | INR 1.771,00 | INR 1.724,00 | 180,74K |
| 2026-08-26 | INR 1.741,40 | -%2,76 | INR 1.787,00 | INR 1.790,90 | INR 1.726,20 | 231,10K |
| 2026-08-25 | INR 1.790,90 | +%0,08 | INR 1.775,60 | INR 1.800,00 | INR 1.766,20 | 60,60K |
| 2026-08-24 | INR 1.789,40 | +%0,18 | INR 1.787,90 | INR 1.820,40 | INR 1.776,10 | 100,05K |
| 2026-08-21 | INR 1.786,20 | -%0,30 | INR 1.788,20 | INR 1.806,80 | INR 1.769,60 | 90,18K |
| 2026-08-20 | INR 1.791,60 | -%1,14 | INR 1.826,90 | INR 1.836,00 | INR 1.771,70 | 87,77K |
| 2026-08-19 | INR 1.812,30 | -%2,65 | INR 1.870,00 | INR 1.876,20 | INR 1.800,00 | 144,20K |
| 2026-08-18 | INR 1.861,60 | +%1,72 | INR 1.830,20 | INR 1.875,00 | INR 1.823,00 | 129,34K |
| 2026-08-17 | INR 1.830,20 | -%0,53 | INR 1.849,90 | INR 1.854,00 | INR 1.828,00 | 110,95K |
| 2026-08-14 | INR 1.840,00 | +%3,28 | INR 1.787,00 | INR 1.848,10 | INR 1.781,50 | 214,15K |
| 2026-08-13 | INR 1.781,50 | -%0,23 | INR 1.778,30 | INR 1.801,80 | INR 1.778,30 | 48,42K |
| 2026-08-12 | INR 1.785,60 | +%2,33 | INR 1.753,00 | INR 1.813,70 | INR 1.740,20 | 169,71K |
| 2026-08-11 | INR 1.745,00 | +%0,94 | INR 1.728,80 | INR 1.770,00 | INR 1.728,80 | 151,89K |
| 2026-08-10 | INR 1.728,80 | -%0,51 | INR 1.737,70 | INR 1.767,50 | INR 1.725,00 | 354,89K |
| 2026-08-07 | INR 1.737,70 | -%1,44 | INR 1.755,00 | INR 1.769,70 | INR 1.686,40 | 307,44K |
| 2026-08-06 | INR 1.763,10 | -%6,10 | INR 1.890,00 | INR 1.907,40 | INR 1.757,70 | 590,77K |
| 2026-08-05 | INR 1.877,70 | +%1,72 | INR 1.872,00 | INR 1.890,00 | INR 1.850,50 | 82,16K |
| 2026-08-04 | INR 1.845,90 | -%0,03 | INR 1.850,00 | INR 1.884,40 | INR 1.839,10 | 143,97K |
| 2026-08-03 | INR 1.846,40 | -%0,14 | INR 1.858,00 | INR 1.858,00 | INR 1.839,30 | 61,28K |
| 2026-07-31 | INR 1.848,90 | +%3,74 | INR 1.784,20 | INR 1.880,70 | INR 1.768,10 | 212,87K |
| 2026-07-30 | INR 1.782,30 | -%2,03 | INR 1.822,50 | INR 1.822,50 | INR 1.777,10 | 51,77K |
| 2026-07-29 | INR 1.819,20 | -%0,02 | INR 1.819,00 | INR 1.841,40 | INR 1.809,90 | 47,13K |
| 2026-07-28 | INR 1.819,60 | -%0,51 | INR 1.835,00 | INR 1.857,80 | INR 1.811,50 | 68,75K |
| 2026-07-27 | INR 1.829,00 | +%3,93 | INR 1.761,00 | INR 1.835,00 | INR 1.761,00 | 129,61K |
| 2026-07-24 | INR 1.759,80 | -%2,20 | INR 1.798,00 | INR 1.807,50 | INR 1.738,00 | 165,78K |
| 2026-07-23 | INR 1.799,30 | -%0,90 | INR 1.814,80 | INR 1.821,00 | INR 1.773,20 | 80,75K |
| 2026-07-22 | INR 1.815,60 | -%3,57 | INR 1.881,80 | INR 1.891,50 | INR 1.799,10 | 125,66K |
| 2026-07-21 | INR 1.882,80 | -%1,00 | INR 1.901,80 | INR 1.901,80 | INR 1.880,00 | 46,68K |
| 2026-07-20 | INR 1.901,90 | +%0,25 | INR 1.897,10 | INR 1.915,60 | INR 1.855,00 | 161,95K |
| 2026-07-17 | INR 1.897,10 | +%1,82 | INR 1.868,20 | INR 1.901,00 | INR 1.842,00 | 144,17K |
| 2026-07-16 | INR 1.863,20 | -%0,70 | INR 1.873,40 | INR 1.888,00 | INR 1.837,80 | 112,66K |
| 2026-07-15 | INR 1.876,30 | -%0,16 | INR 1.875,00 | INR 1.908,00 | INR 1.869,00 | 75,42K |
| 2026-07-14 | INR 1.879,40 | -%1,26 | INR 1.890,10 | INR 1.905,00 | INR 1.875,00 | 69,88K |
| 2026-07-13 | INR 1.903,40 | -%1,28 | INR 1.928,10 | INR 1.932,00 | INR 1.890,00 | 134,92K |
| 2026-07-10 | INR 1.928,10 | +%3,50 | INR 1.885,00 | INR 1.933,00 | INR 1.852,40 | 332,09K |
| 2026-07-09 | INR 1.862,90 | +%1,69 | INR 1.845,00 | INR 1.904,00 | INR 1.831,90 | 224,95K |
| 2026-07-08 | INR 1.831,90 | -%3,10 | INR 1.854,60 | INR 1.909,00 | INR 1.809,90 | 342,73K |
| 2026-07-07 | INR 1.890,50 | +%0,71 | INR 1.878,00 | INR 1.898,80 | INR 1.832,00 | 354,98K |
| 2026-07-06 | INR 1.877,10 | +%0,85 | INR 1.866,80 | INR 1.901,00 | INR 1.831,60 | 304,94K |
| 2026-07-03 | INR 1.861,20 | +%1,29 | INR 1.840,00 | INR 1.881,00 | INR 1.831,20 | 450,54K |
| 2026-07-02 | INR 1.837,50 | +%2,07 | INR 1.821,00 | INR 1.861,00 | INR 1.800,00 | 1,28M |
| 2026-07-01 | INR 1.800,20 | +%7,19 | INR 1.698,00 | INR 1.812,00 | INR 1.670,10 | 1,52M |
| 2026-06-30 | INR 1.679,40 | -%1,19 | INR 1.710,00 | INR 1.710,00 | INR 1.676,30 | 71,17K |
| 2026-06-29 | INR 1.699,60 | -%0,28 | INR 1.710,00 | INR 1.710,00 | INR 1.688,80 | 83,85K |
| 2026-06-26 | INR 1.704,30 | %0,00 | INR 1.704,30 | INR 1.704,30 | INR 1.704,30 | 0 |
| 2026-06-25 | INR 1.704,30 | -%0,77 | INR 1.727,80 | INR 1.727,80 | INR 1.690,00 | 80,56K |
| 2026-06-24 | INR 1.717,60 | +%1,04 | INR 1.699,00 | INR 1.740,00 | INR 1.699,00 | 197,42K |
| 2026-06-23 | INR 1.699,90 | +%0,58 | INR 1.695,60 | INR 1.739,90 | INR 1.665,00 | 242,68K |
| 2026-06-22 | INR 1.690,10 | +%0,89 | INR 1.677,90 | INR 1.705,70 | INR 1.674,50 | 78,90K |
| 2026-06-19 | INR 1.675,20 | +%0,11 | INR 1.662,00 | INR 1.686,00 | INR 1.645,00 | 233,12K |
| 2026-06-18 | INR 1.673,40 | +%2,27 | INR 1.636,20 | INR 1.687,80 | INR 1.630,10 | 136,54K |
| 2026-06-17 | INR 1.636,20 | -%0,32 | INR 1.641,50 | INR 1.646,70 | INR 1.619,20 | 67,02K |
| 2026-06-16 | INR 1.641,50 | -%2,01 | INR 1.680,00 | INR 1.683,40 | INR 1.621,00 | 116,06K |
| 2026-06-15 | INR 1.675,20 | -%0,18 | INR 1.681,90 | INR 1.698,00 | INR 1.655,00 | 131,18K |
| 2026-06-12 | INR 1.678,30 | +%1,78 | INR 1.656,00 | INR 1.694,10 | INR 1.648,10 | 80,53K |
| 2026-06-11 | INR 1.649,00 | -%1,76 | INR 1.678,10 | INR 1.678,10 | INR 1.642,40 | 45,39K |
| 2026-06-10 | INR 1.678,50 | -%0,30 | INR 1.685,50 | INR 1.692,40 | INR 1.663,60 | 90,81K |
| 2026-06-09 | INR 1.683,50 | +%1,49 | INR 1.678,30 | INR 1.696,80 | INR 1.653,50 | 83,22K |
| 2026-06-08 | INR 1.658,80 | -%0,02 | INR 1.649,00 | INR 1.674,90 | INR 1.626,20 | 87,59K |
| 2026-06-05 | INR 1.659,10 | -%1,87 | INR 1.704,00 | INR 1.758,00 | INR 1.650,10 | 313,75K |
| 2026-06-04 | INR 1.690,70 | -%0,90 | INR 1.700,00 | INR 1.719,30 | INR 1.657,50 | 187,77K |
| 2026-06-03 | INR 1.706,00 | +%2,14 | INR 1.672,40 | INR 1.714,90 | INR 1.653,00 | 159,90K |
| 2026-06-02 | INR 1.670,20 | +%1,90 | INR 1.632,00 | INR 1.675,00 | INR 1.620,30 | 123,66K |
| 2026-06-01 | INR 1.639,10 | -%2,18 | INR 1.670,00 | INR 1.675,00 | INR 1.622,70 | 89,24K |
| 2026-05-29 | INR 1.675,60 | +%2,33 | INR 1.644,40 | INR 1.695,00 | INR 1.630,00 | 357,91K |
| 2026-05-28 | INR 1.637,50 | %0,00 | INR 1.637,50 | INR 1.637,50 | INR 1.637,50 | 0 |