INOX India Limited INOXINDIA
NSE · Hindistan · Üretici İmalatı
INR 2.156,10+103,60 (+%5,05)
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 2.052,50 | -%0,86 | INR 2.087,20 | INR 2.099,00 | INR 2.040,10 | 179,90K |
| 2026-09-29 | INR 2.070,40 | +%0,94 | INR 2.056,50 | INR 2.092,40 | INR 2.032,20 | 363,48K |
| 2026-09-28 | INR 2.051,10 | -%4,90 | INR 2.150,00 | INR 2.153,60 | INR 2.043,10 | 200,26K |
| 2026-09-25 | INR 2.156,80 | +%4,46 | INR 2.073,00 | INR 2.174,30 | INR 2.059,40 | 377,04K |
| 2026-09-24 | INR 2.064,80 | -%4,80 | INR 2.160,00 | INR 2.165,90 | INR 2.055,00 | 166,49K |
| 2026-09-23 | INR 2.168,90 | +%1,65 | INR 2.154,80 | INR 2.189,00 | INR 2.144,00 | 144,05K |
| 2026-09-22 | INR 2.133,70 | +%2,13 | INR 2.130,70 | INR 2.175,50 | INR 2.097,70 | 376,26K |
| 2026-09-21 | INR 2.089,20 | -%0,46 | INR 2.098,80 | INR 2.139,00 | INR 2.075,00 | 182,79K |
| 2026-09-18 | INR 2.098,80 | +%4,17 | INR 2.030,00 | INR 2.104,60 | INR 2.016,00 | 229,01K |
| 2026-09-17 | INR 2.014,80 | +%1,81 | INR 1.995,00 | INR 2.063,10 | INR 1.990,10 | 339,13K |
| 2026-09-16 | INR 1.978,90 | -%0,70 | INR 2.006,00 | INR 2.043,90 | INR 1.930,80 | 707,39K |
| 2026-09-15 | INR 1.992,80 | -%11,30 | INR 2.250,00 | INR 2.265,00 | INR 1.982,00 | 531,07K |
| 2026-09-14 | INR 2.246,60 | %0,00 | INR 2.246,60 | INR 2.246,60 | INR 2.246,60 | 0 |
| 2026-09-11 | INR 2.246,60 | -%2,14 | INR 2.272,00 | INR 2.313,40 | INR 2.236,90 | 245,45K |
| 2026-09-10 | INR 2.295,80 | +%5,05 | INR 2.192,10 | INR 2.339,50 | INR 2.192,10 | 853,73K |
| 2026-09-09 | INR 2.185,50 | -%1,37 | INR 2.208,10 | INR 2.235,90 | INR 2.174,90 | 100,85K |
| 2026-09-08 | INR 2.215,90 | -%0,69 | INR 2.243,40 | INR 2.253,10 | INR 2.137,70 | 203,20K |
| 2026-09-07 | INR 2.231,40 | -%0,73 | INR 2.260,00 | INR 2.265,00 | INR 2.214,10 | 154,70K |
| 2026-09-04 | INR 2.247,80 | +%3,29 | INR 2.223,00 | INR 2.320,00 | INR 2.208,00 | 1,03M |
| 2026-09-03 | INR 2.176,20 | +%3,66 | INR 2.119,00 | INR 2.195,00 | INR 2.087,90 | 224,17K |
| 2026-09-02 | INR 2.099,40 | -%3,07 | INR 2.145,00 | INR 2.168,90 | INR 2.076,40 | 226,23K |
| 2026-09-01 | INR 2.165,90 | +%1,49 | INR 2.130,00 | INR 2.200,00 | INR 2.088,20 | 387,64K |
| 2026-08-31 | INR 2.134,20 | +%0,38 | INR 2.139,10 | INR 2.165,20 | INR 2.082,00 | 325,08K |
| 2026-08-28 | INR 2.126,20 | -%2,37 | INR 2.175,00 | INR 2.267,90 | INR 2.115,20 | 733,87K |
| 2026-08-27 | INR 2.177,90 | +%13,04 | INR 1.935,90 | INR 2.224,00 | INR 1.916,90 | 4,48M |
| 2026-08-26 | INR 1.926,70 | +%1,41 | INR 1.906,90 | INR 1.938,00 | INR 1.896,10 | 116,63K |
| 2026-08-25 | INR 1.900,00 | -%2,14 | INR 1.942,30 | INR 1.942,30 | INR 1.880,30 | 97,32K |
| 2026-08-24 | INR 1.941,50 | +%0,59 | INR 1.934,00 | INR 1.949,50 | INR 1.913,00 | 117,15K |
| 2026-08-21 | INR 1.930,20 | +%0,34 | INR 1.923,60 | INR 1.958,80 | INR 1.900,00 | 109,89K |
| 2026-08-20 | INR 1.923,60 | -%0,35 | INR 1.929,50 | INR 1.950,00 | INR 1.914,00 | 49,69K |
| 2026-08-19 | INR 1.930,30 | -%1,42 | INR 1.946,90 | INR 1.964,20 | INR 1.879,80 | 133,03K |
| 2026-08-18 | INR 1.958,10 | +%0,37 | INR 1.949,90 | INR 1.978,00 | INR 1.920,00 | 139,70K |
| 2026-08-17 | INR 1.950,80 | +%0,40 | INR 1.956,00 | INR 1.990,00 | INR 1.943,10 | 72,48K |
| 2026-08-14 | INR 1.943,00 | +%0,06 | INR 1.932,10 | INR 1.974,60 | INR 1.911,20 | 130,16K |
| 2026-08-13 | INR 1.941,90 | +%1,61 | INR 1.911,20 | INR 1.947,00 | INR 1.908,40 | 76,43K |
| 2026-08-12 | INR 1.911,20 | -%1,38 | INR 1.925,00 | INR 1.951,30 | INR 1.897,70 | 92,27K |
| 2026-08-11 | INR 1.938,00 | -%2,32 | INR 1.975,10 | INR 2.010,00 | INR 1.912,30 | 279,07K |
| 2026-08-10 | INR 1.984,10 | +%1,50 | INR 1.956,00 | INR 1.993,80 | INR 1.934,20 | 142,08K |
| 2026-08-07 | INR 1.954,70 | +%0,02 | INR 1.947,90 | INR 1.991,90 | INR 1.947,40 | 125,15K |
| 2026-08-06 | INR 1.954,40 | +%0,87 | INR 1.928,10 | INR 1.967,90 | INR 1.924,00 | 130,52K |
| 2026-08-05 | INR 1.937,50 | +%1,90 | INR 1.920,90 | INR 1.973,30 | INR 1.920,90 | 191,90K |
| 2026-08-04 | INR 1.901,40 | -%0,99 | INR 1.850,00 | INR 1.949,00 | INR 1.824,00 | 418,51K |
| 2026-08-03 | INR 1.920,40 | +%0,65 | INR 1.908,00 | INR 1.980,00 | INR 1.879,00 | 133,53K |
| 2026-07-31 | INR 1.908,00 | +%0,55 | INR 1.908,00 | INR 1.947,00 | INR 1.870,20 | 209,32K |
| 2026-07-30 | INR 1.897,50 | +%0,83 | INR 1.888,00 | INR 1.927,90 | INR 1.876,00 | 129,33K |
| 2026-07-29 | INR 1.881,80 | -%0,75 | INR 1.914,40 | INR 1.927,90 | INR 1.866,00 | 209,90K |
| 2026-07-28 | INR 1.896,10 | -%4,52 | INR 2.014,00 | INR 2.014,00 | INR 1.882,50 | 144,65K |
| 2026-07-27 | INR 1.985,90 | -%0,90 | INR 2.041,00 | INR 2.041,00 | INR 1.965,10 | 121,89K |
| 2026-07-24 | INR 2.004,00 | -%0,39 | INR 2.004,00 | INR 2.015,00 | INR 1.968,10 | 162,16K |
| 2026-07-23 | INR 2.011,90 | -%1,48 | INR 2.033,80 | INR 2.087,90 | INR 1.995,00 | 282,97K |
| 2026-07-22 | INR 2.042,20 | -%2,46 | INR 2.100,00 | INR 2.119,80 | INR 2.023,30 | 268,48K |
| 2026-07-21 | INR 2.093,80 | +%4,51 | INR 2.010,00 | INR 2.106,90 | INR 1.975,60 | 535,04K |
| 2026-07-20 | INR 2.003,40 | +%1,17 | INR 1.970,00 | INR 2.088,00 | INR 1.965,20 | 466,07K |
| 2026-07-17 | INR 1.980,20 | -%0,71 | INR 2.008,40 | INR 2.008,40 | INR 1.927,00 | 171,84K |
| 2026-07-16 | INR 1.994,40 | +%1,53 | INR 1.963,50 | INR 2.003,90 | INR 1.926,30 | 228,46K |
| 2026-07-15 | INR 1.964,40 | +%6,08 | INR 1.883,90 | INR 1.979,60 | INR 1.857,40 | 446,60K |
| 2026-07-14 | INR 1.851,80 | -%2,06 | INR 1.900,00 | INR 1.900,00 | INR 1.820,00 | 221,28K |
| 2026-07-13 | INR 1.890,70 | -%4,41 | INR 1.970,00 | INR 1.989,00 | INR 1.881,70 | 319,92K |
| 2026-07-10 | INR 1.978,00 | -%1,41 | INR 2.006,20 | INR 2.034,00 | INR 1.970,00 | 204,86K |
| 2026-07-09 | INR 2.006,20 | +%6,95 | INR 1.899,00 | INR 2.026,80 | INR 1.890,10 | 848,55K |
| 2026-07-08 | INR 1.875,90 | +%3,85 | INR 1.799,00 | INR 1.908,00 | INR 1.790,00 | 1,11M |
| 2026-07-07 | INR 1.806,40 | -%3,54 | INR 1.878,70 | INR 1.880,80 | INR 1.788,40 | 465,93K |
| 2026-07-06 | INR 1.872,70 | +%0,09 | INR 1.860,00 | INR 1.898,00 | INR 1.827,00 | 250,10K |
| 2026-07-03 | INR 1.871,00 | -%1,89 | INR 1.919,00 | INR 1.919,00 | INR 1.814,70 | 365,67K |
| 2026-07-02 | INR 1.907,00 | +%0,10 | INR 1.921,70 | INR 1.922,10 | INR 1.868,00 | 196,74K |
| 2026-07-01 | INR 1.905,00 | -%2,73 | INR 1.961,10 | INR 1.975,00 | INR 1.870,00 | 244,64K |
| 2026-06-30 | INR 1.958,40 | +%4,79 | INR 1.890,40 | INR 1.975,60 | INR 1.861,10 | 493,63K |
| 2026-06-29 | INR 1.868,80 | -%0,22 | INR 1.872,50 | INR 1.900,00 | INR 1.839,20 | 170,73K |
| 2026-06-26 | INR 1.872,90 | %0,00 | INR 1.872,90 | INR 1.872,90 | INR 1.872,90 | 0 |
| 2026-06-25 | INR 1.872,90 | -%5,80 | INR 2.008,00 | INR 2.008,00 | INR 1.866,10 | 357,05K |
| 2026-06-24 | INR 1.988,30 | +%1,02 | INR 1.968,20 | INR 2.008,40 | INR 1.952,60 | 321,59K |
| 2026-06-23 | INR 1.968,20 | -%3,56 | INR 2.030,00 | INR 2.099,00 | INR 1.932,00 | 627,80K |
| 2026-06-22 | INR 2.040,90 | +%6,42 | INR 1.940,00 | INR 2.063,00 | INR 1.895,00 | 868,69K |
| 2026-06-19 | INR 1.917,80 | +%5,82 | INR 1.801,40 | INR 1.945,00 | INR 1.801,40 | 566,53K |
| 2026-06-18 | INR 1.812,40 | -%5,36 | INR 1.934,90 | INR 1.947,00 | INR 1.771,00 | 402,62K |
| 2026-06-17 | INR 1.915,10 | +%4,10 | INR 1.839,00 | INR 1.924,40 | INR 1.820,10 | 415,97K |
| 2026-06-16 | INR 1.839,60 | +%2,98 | INR 1.808,60 | INR 1.890,00 | INR 1.792,00 | 566,88K |
| 2026-06-15 | INR 1.786,40 | -%1,21 | INR 1.838,80 | INR 1.849,00 | INR 1.755,40 | 239,24K |
| 2026-06-12 | INR 1.808,20 | -%2,20 | INR 1.880,00 | INR 1.930,30 | INR 1.795,00 | 715,52K |
| 2026-06-11 | INR 1.848,80 | -%2,26 | INR 1.843,60 | INR 1.895,00 | INR 1.791,00 | 914,86K |
| 2026-06-10 | INR 1.891,60 | +%12,15 | INR 1.699,00 | INR 1.980,00 | INR 1.692,00 | 4,03M |
| 2026-06-09 | INR 1.686,70 | +%1,30 | INR 1.675,10 | INR 1.753,00 | INR 1.655,80 | 594,12K |
| 2026-06-08 | INR 1.665,10 | +%5,47 | INR 1.553,90 | INR 1.697,40 | INR 1.543,50 | 1,35M |
| 2026-06-05 | INR 1.578,80 | +%4,90 | INR 1.511,10 | INR 1.594,00 | INR 1.505,00 | 454,36K |
| 2026-06-04 | INR 1.505,00 | +%1,92 | INR 1.480,00 | INR 1.549,00 | INR 1.469,10 | 198,07K |
| 2026-06-03 | INR 1.476,60 | +%1,68 | INR 1.457,70 | INR 1.484,70 | INR 1.431,50 | 82,87K |
| 2026-06-02 | INR 1.452,20 | +%0,37 | INR 1.437,00 | INR 1.460,20 | INR 1.425,20 | 78,08K |
| 2026-06-01 | INR 1.446,80 | -%3,13 | INR 1.500,00 | INR 1.510,00 | INR 1.433,30 | 166,05K |
| 2026-05-29 | INR 1.493,60 | -%2,05 | INR 1.548,70 | INR 1.555,00 | INR 1.480,00 | 226,27K |
| 2026-05-28 | INR 1.524,90 | %0,00 | INR 1.524,90 | INR 1.524,90 | INR 1.524,90 | 0 |