IndusInd Bank Ltd. INDUSINDBK
NSE · Hindistan · Finans
INR 886,85-14,55 (-%1,61)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 886,85 | -%1,61 | INR 896,10 | INR 900,75 | INR 880,30 | 1,76M |
| 2026-09-30 | INR 901,40 | +%2,67 | INR 885,00 | INR 902,10 | INR 885,00 | 2,43M |
| 2026-09-29 | INR 878,00 | -%3,48 | INR 905,10 | INR 908,10 | INR 878,00 | 3,21M |
| 2026-09-28 | INR 909,70 | -%0,27 | INR 912,20 | INR 913,00 | INR 889,40 | 1,79M |
| 2026-09-25 | INR 912,20 | -%0,79 | INR 919,50 | INR 923,90 | INR 906,90 | 1,43M |
| 2026-09-24 | INR 919,50 | -%4,15 | INR 918,00 | INR 928,90 | INR 909,30 | 5,86M |
| 2026-09-23 | INR 959,30 | +%0,45 | INR 951,80 | INR 970,80 | INR 951,80 | 2,63M |
| 2026-09-22 | INR 955,00 | -%0,10 | INR 959,00 | INR 963,50 | INR 949,30 | 971,95K |
| 2026-09-21 | INR 956,00 | -%1,07 | INR 961,00 | INR 966,00 | INR 956,00 | 588,10K |
| 2026-09-18 | INR 966,30 | +%0,85 | INR 963,80 | INR 969,30 | INR 955,30 | 6,25M |
| 2026-09-17 | INR 958,20 | +%1,24 | INR 946,00 | INR 970,70 | INR 945,20 | 3,97M |
| 2026-09-16 | INR 946,50 | -%1,05 | INR 957,70 | INR 961,10 | INR 944,50 | 1,73M |
| 2026-09-15 | INR 956,50 | -%2,22 | INR 978,20 | INR 984,50 | INR 955,00 | 1,51M |
| 2026-09-14 | INR 978,20 | %0,00 | INR 978,20 | INR 978,20 | INR 978,20 | 0 |
| 2026-09-11 | INR 978,20 | -%1,52 | INR 988,70 | INR 988,70 | INR 972,30 | 2,50M |
| 2026-09-10 | INR 993,30 | -%1,07 | INR 1.001,90 | INR 1.002,70 | INR 986,70 | 972,48K |
| 2026-09-09 | INR 1.004,00 | +%0,63 | INR 994,00 | INR 1.010,00 | INR 994,00 | 996,41K |
| 2026-09-08 | INR 997,70 | -%0,03 | INR 991,60 | INR 1.004,70 | INR 988,30 | 1,06M |
| 2026-09-07 | INR 998,00 | -%1,04 | INR 1.004,10 | INR 1.017,90 | INR 995,00 | 1,42M |
| 2026-09-04 | INR 1.008,50 | +%0,37 | INR 1.004,80 | INR 1.008,60 | INR 998,00 | 1,32M |
| 2026-09-03 | INR 1.004,80 | +%2,74 | INR 980,00 | INR 1.004,80 | INR 977,60 | 1,96M |
| 2026-09-02 | INR 978,00 | -%1,47 | INR 985,00 | INR 987,60 | INR 963,30 | 2,67M |
| 2026-09-01 | INR 992,60 | -%2,36 | INR 1.004,00 | INR 1.004,00 | INR 985,00 | 1,74M |
| 2026-08-31 | INR 1.016,60 | +%2,27 | INR 992,00 | INR 1.016,60 | INR 980,30 | 1,48M |
| 2026-08-28 | INR 994,00 | -%0,89 | INR 997,00 | INR 1.000,60 | INR 987,30 | 1,03M |
| 2026-08-27 | INR 1.002,90 | -%0,11 | INR 1.004,00 | INR 1.005,30 | INR 994,50 | 1,19M |
| 2026-08-26 | INR 1.004,00 | -%1,08 | INR 1.010,50 | INR 1.018,60 | INR 989,40 | 1,10M |
| 2026-08-25 | INR 1.015,00 | -%0,33 | INR 1.014,90 | INR 1.022,00 | INR 1.003,60 | 1,43M |
| 2026-08-24 | INR 1.018,40 | +%1,27 | INR 1.005,10 | INR 1.018,40 | INR 1.004,50 | 948,10K |
| 2026-08-21 | INR 1.005,60 | -%0,24 | INR 1.007,80 | INR 1.007,80 | INR 997,00 | 1,04M |
| 2026-08-20 | INR 1.008,00 | -%0,86 | INR 1.013,00 | INR 1.014,50 | INR 1.002,00 | 858,06K |
| 2026-08-19 | INR 1.016,70 | +%0,17 | INR 1.011,90 | INR 1.016,70 | INR 1.007,60 | 433,22K |
| 2026-08-18 | INR 1.015,00 | +%0,44 | INR 1.007,00 | INR 1.019,50 | INR 1.007,00 | 539,36K |
| 2026-08-17 | INR 1.010,60 | -%1,00 | INR 1.020,00 | INR 1.020,00 | INR 1.002,50 | 1,11M |
| 2026-08-14 | INR 1.020,80 | -%0,38 | INR 1.022,50 | INR 1.026,60 | INR 1.014,20 | 1,03M |
| 2026-08-13 | INR 1.024,70 | +%0,71 | INR 1.015,00 | INR 1.024,70 | INR 1.009,00 | 674,81K |
| 2026-08-12 | INR 1.017,50 | +%0,85 | INR 1.009,00 | INR 1.022,70 | INR 1.006,50 | 915,13K |
| 2026-08-11 | INR 1.008,90 | -%1,79 | INR 1.023,00 | INR 1.024,00 | INR 1.005,00 | 1,40M |
| 2026-08-10 | INR 1.027,30 | +%0,52 | INR 1.022,00 | INR 1.028,00 | INR 1.012,00 | 1,04M |
| 2026-08-07 | INR 1.022,00 | +%0,57 | INR 1.010,30 | INR 1.024,90 | INR 1.004,40 | 1,73M |
| 2026-08-06 | INR 1.016,20 | -%0,27 | INR 1.016,00 | INR 1.033,90 | INR 1.011,00 | 769,42K |
| 2026-08-05 | INR 1.019,00 | -%0,68 | INR 1.025,00 | INR 1.038,00 | INR 1.013,10 | 1,37M |
| 2026-08-04 | INR 1.026,00 | -%0,28 | INR 1.028,90 | INR 1.028,90 | INR 1.014,60 | 720,41K |
| 2026-08-03 | INR 1.028,90 | +%1,62 | INR 1.019,00 | INR 1.028,90 | INR 1.013,30 | 887,65K |
| 2026-07-31 | INR 1.012,45 | +%0,10 | INR 1.011,45 | INR 1.017,90 | INR 996,40 | 2,92M |
| 2026-07-30 | INR 1.011,45 | -%0,08 | INR 1.012,30 | INR 1.013,60 | INR 999,00 | 1,24M |
| 2026-07-29 | INR 1.012,30 | +%2,05 | INR 995,05 | INR 1.015,00 | INR 993,55 | 1,23M |
| 2026-07-28 | INR 991,95 | -%1,46 | INR 1.001,00 | INR 1.006,00 | INR 989,20 | 1,64M |
| 2026-07-27 | INR 1.006,65 | +%1,06 | INR 1.003,00 | INR 1.015,60 | INR 1.000,10 | 1,98M |
| 2026-07-24 | INR 996,05 | -%0,94 | INR 1.000,00 | INR 1.003,45 | INR 984,05 | 2,00M |
| 2026-07-23 | INR 1.005,50 | -%5,97 | INR 1.036,60 | INR 1.042,20 | INR 998,15 | 7,51M |
| 2026-07-22 | INR 1.069,30 | +%0,55 | INR 1.058,00 | INR 1.077,85 | INR 1.055,65 | 5,07M |
| 2026-07-21 | INR 1.063,45 | +%2,96 | INR 1.037,80 | INR 1.068,80 | INR 1.031,45 | 5,12M |
| 2026-07-20 | INR 1.032,85 | +%0,55 | INR 1.029,00 | INR 1.034,65 | INR 1.017,15 | 1,69M |
| 2026-07-17 | INR 1.027,20 | +%1,35 | INR 1.013,80 | INR 1.031,20 | INR 1.010,00 | 2,26M |
| 2026-07-16 | INR 1.013,50 | +%0,38 | INR 1.018,00 | INR 1.019,00 | INR 1.005,55 | 695,55K |
| 2026-07-15 | INR 1.009,70 | +%1,24 | INR 998,40 | INR 1.022,85 | INR 992,00 | 1,49M |
| 2026-07-14 | INR 997,35 | -%1,54 | INR 1.008,90 | INR 1.009,00 | INR 994,10 | 767,49K |
| 2026-07-13 | INR 1.012,90 | -%0,29 | INR 1.010,00 | INR 1.018,20 | INR 1.000,55 | 862,02K |
| 2026-07-10 | INR 1.015,80 | +%0,06 | INR 1.019,70 | INR 1.031,65 | INR 1.013,70 | 1,08M |
| 2026-07-09 | INR 1.015,15 | +%2,06 | INR 995,90 | INR 1.022,35 | INR 995,90 | 1,95M |
| 2026-07-08 | INR 994,65 | -%2,70 | INR 1.015,90 | INR 1.031,30 | INR 989,80 | 3,90M |
| 2026-07-07 | INR 1.022,25 | +%1,23 | INR 1.009,70 | INR 1.038,00 | INR 1.004,30 | 5,80M |
| 2026-07-06 | INR 1.009,80 | +%3,64 | INR 968,00 | INR 1.012,30 | INR 960,00 | 4,98M |
| 2026-07-03 | INR 974,35 | +%3,27 | INR 948,00 | INR 978,40 | INR 942,10 | 3,82M |
| 2026-07-02 | INR 943,50 | +%0,20 | INR 941,60 | INR 944,90 | INR 931,60 | 1,18M |
| 2026-07-01 | INR 941,60 | +%1,88 | INR 927,05 | INR 949,55 | INR 927,05 | 2,29M |
| 2026-06-30 | INR 924,20 | +%0,96 | INR 916,45 | INR 933,10 | INR 916,45 | 2,52M |
| 2026-06-29 | INR 915,40 | -%0,39 | INR 918,95 | INR 921,65 | INR 908,10 | 3,35M |
| 2026-06-26 | INR 918,95 | %0,00 | INR 918,95 | INR 918,95 | INR 918,95 | 0 |
| 2026-06-25 | INR 918,95 | -%0,93 | INR 933,00 | INR 936,90 | INR 915,50 | 1,47M |
| 2026-06-24 | INR 927,60 | +%2,45 | INR 904,05 | INR 933,90 | INR 900,15 | 1,79M |
| 2026-06-23 | INR 905,45 | -%1,69 | INR 923,00 | INR 924,00 | INR 902,80 | 1,16M |
| 2026-06-22 | INR 921,05 | -%2,79 | INR 947,00 | INR 947,00 | INR 913,90 | 3,03M |
| 2026-06-19 | INR 947,45 | +%0,93 | INR 938,50 | INR 950,55 | INR 931,20 | 6,52M |
| 2026-06-18 | INR 938,75 | +%0,27 | INR 937,00 | INR 941,50 | INR 932,25 | 1,01M |
| 2026-06-17 | INR 936,20 | +%1,10 | INR 926,00 | INR 938,40 | INR 920,20 | 1,19M |
| 2026-06-16 | INR 926,00 | -%0,77 | INR 933,00 | INR 936,05 | INR 922,00 | 1,60M |
| 2026-06-15 | INR 933,20 | +%1,73 | INR 926,00 | INR 953,50 | INR 923,10 | 3,04M |
| 2026-06-12 | INR 917,35 | +%3,19 | INR 901,45 | INR 919,70 | INR 889,95 | 2,66M |
| 2026-06-11 | INR 888,95 | +%0,57 | INR 883,85 | INR 897,60 | INR 881,75 | 1,77M |
| 2026-06-10 | INR 883,95 | -%4,21 | INR 922,85 | INR 923,75 | INR 881,85 | 1,99M |
| 2026-06-09 | INR 922,80 | +%3,10 | INR 896,05 | INR 928,00 | INR 896,05 | 1,69M |
| 2026-06-08 | INR 895,05 | -%1,08 | INR 881,00 | INR 903,70 | INR 881,00 | 1,86M |
| 2026-06-05 | INR 904,80 | +%0,18 | INR 899,00 | INR 925,80 | INR 896,10 | 1,89M |
| 2026-06-04 | INR 903,20 | +%0,36 | INR 903,70 | INR 907,10 | INR 895,50 | 1,80M |
| 2026-06-03 | INR 899,95 | -%1,38 | INR 907,10 | INR 907,90 | INR 884,05 | 2,30M |
| 2026-06-02 | INR 912,50 | +%1,26 | INR 893,30 | INR 915,80 | INR 890,45 | 1,76M |
| 2026-06-01 | INR 901,15 | -%1,44 | INR 917,75 | INR 925,90 | INR 896,80 | 1,60M |
| 2026-05-29 | INR 914,35 | -%1,93 | INR 930,60 | INR 940,20 | INR 910,35 | 3,16M |