Piyasa açık· · 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 2.037,30 | -%1,16 | INR 2.061,10 | INR 2.090,00 | INR 1.980,00 | 4,88K |
| 2026-09-30 | INR 2.061,20 | -%2,19 | INR 2.122,60 | INR 2.141,50 | INR 2.050,00 | 4,91K |
| 2026-09-29 | INR 2.107,40 | -%0,47 | INR 2.124,60 | INR 2.154,70 | INR 2.094,20 | 6,65K |
| 2026-09-28 | INR 2.117,30 | -%4,20 | INR 2.243,00 | INR 2.248,70 | INR 2.099,40 | 6,53K |
| 2026-09-25 | INR 2.210,10 | +%2,31 | INR 2.166,60 | INR 2.235,00 | INR 2.120,30 | 4,39K |
| 2026-09-24 | INR 2.160,30 | -%1,91 | INR 2.225,00 | INR 2.245,00 | INR 2.130,20 | 6,37K |
| 2026-09-23 | INR 2.202,40 | +%4,92 | INR 2.119,70 | INR 2.244,60 | INR 2.109,70 | 24,81K |
| 2026-09-22 | INR 2.099,10 | -%0,58 | INR 2.129,40 | INR 2.132,90 | INR 2.053,30 | 5,03K |
| 2026-09-21 | INR 2.111,40 | +%5,56 | INR 2.036,00 | INR 2.145,00 | INR 2.001,00 | 19,74K |
| 2026-09-18 | INR 2.000,10 | -%1,00 | INR 2.013,30 | INR 2.043,20 | INR 1.980,00 | 6,17K |
| 2026-09-17 | INR 2.020,40 | -%3,63 | INR 2.085,10 | INR 2.128,00 | INR 2.002,00 | 13,16K |
| 2026-09-16 | INR 2.096,40 | +%0,69 | INR 2.097,60 | INR 2.114,90 | INR 2.052,00 | 4,04K |
| 2026-09-15 | INR 2.082,00 | -%1,13 | INR 2.106,00 | INR 2.151,90 | INR 2.079,00 | 4,59K |
| 2026-09-11 | INR 2.105,80 | +%0,23 | INR 2.090,00 | INR 2.142,00 | INR 2.041,00 | 7,88K |
| 2026-09-10 | INR 2.101,00 | -%4,11 | INR 2.204,70 | INR 2.211,70 | INR 2.093,00 | 11,34K |
| 2026-09-09 | INR 2.191,10 | +%0,61 | INR 2.192,00 | INR 2.223,30 | INR 2.170,00 | 2,96K |
| 2026-09-08 | INR 2.177,80 | -%1,31 | INR 2.230,00 | INR 2.230,00 | INR 2.160,40 | 4,84K |
| 2026-09-07 | INR 2.206,60 | -%0,72 | INR 2.222,60 | INR 2.273,90 | INR 2.191,10 | 8,08K |
| 2026-09-04 | INR 2.222,60 | -%3,57 | INR 2.329,10 | INR 2.342,60 | INR 2.203,50 | 7,19K |
| 2026-09-03 | INR 2.304,80 | +%3,92 | INR 2.231,00 | INR 2.344,80 | INR 2.217,10 | 10,18K |
| 2026-09-02 | INR 2.217,90 | -%0,18 | INR 2.220,00 | INR 2.252,00 | INR 2.185,70 | 12,37K |
| 2026-09-01 | INR 2.222,00 | -%4,03 | INR 2.332,20 | INR 2.369,90 | INR 2.191,50 | 17,42K |
| 2026-08-31 | INR 2.315,40 | +%8,18 | INR 2.168,20 | INR 2.344,00 | INR 2.053,70 | 34,83K |
| 2026-08-28 | INR 2.140,40 | +%0,82 | INR 2.118,70 | INR 2.166,40 | INR 2.102,00 | 2,08K |
| 2026-08-27 | INR 2.122,90 | -%0,88 | INR 2.152,40 | INR 2.176,70 | INR 2.101,90 | 4,61K |
| 2026-08-26 | INR 2.141,70 | +%0,10 | INR 2.163,50 | INR 2.235,80 | INR 2.128,20 | 5,51K |
| 2026-08-25 | INR 2.139,50 | +%0,58 | INR 2.127,10 | INR 2.198,00 | INR 2.120,70 | 5,32K |
| 2026-08-24 | INR 2.127,10 | -%4,52 | INR 2.202,00 | INR 2.294,90 | INR 2.118,00 | 11,15K |
| 2026-08-21 | INR 2.227,80 | -%2,46 | INR 2.284,00 | INR 2.291,60 | INR 2.220,10 | 4,18K |
| 2026-08-20 | INR 2.284,00 | -%1,22 | INR 2.312,30 | INR 2.362,30 | INR 2.270,00 | 3,78K |
| 2026-08-19 | INR 2.312,30 | +%5,15 | INR 2.200,00 | INR 2.395,00 | INR 2.200,00 | 28,33K |
| 2026-08-18 | INR 2.199,10 | -%6,12 | INR 2.362,40 | INR 2.397,90 | INR 2.142,00 | 16,48K |
| 2026-08-17 | INR 2.342,40 | -%2,70 | INR 2.390,20 | INR 2.414,90 | INR 2.300,00 | 19,11K |
| 2026-08-14 | INR 2.407,50 | +%3,66 | INR 2.420,00 | INR 2.479,00 | INR 2.280,20 | 170,52K |
| 2026-08-13 | INR 2.322,60 | +%20,00 | INR 1.931,30 | INR 2.322,60 | INR 1.895,50 | 282,40K |
| 2026-08-12 | INR 1.935,50 | +%3,98 | INR 1.900,00 | INR 2.110,00 | INR 1.876,00 | 94,50K |
| 2026-08-11 | INR 1.861,50 | +%4,46 | INR 1.771,80 | INR 1.888,00 | INR 1.771,80 | 5,16K |
| 2026-08-10 | INR 1.782,00 | -%3,82 | INR 1.900,00 | INR 1.945,40 | INR 1.760,30 | 12,57K |
| 2026-08-07 | INR 1.852,80 | -%1,98 | INR 1.919,50 | INR 1.920,00 | INR 1.845,00 | 2,70K |
| 2026-08-06 | INR 1.890,30 | -%0,18 | INR 1.910,30 | INR 1.917,00 | INR 1.880,00 | 1,90K |
| 2026-08-05 | INR 1.893,80 | +%0,61 | INR 1.895,00 | INR 1.910,00 | INR 1.843,50 | 5,83K |
| 2026-08-04 | INR 1.882,40 | +%3,30 | INR 1.839,80 | INR 1.904,30 | INR 1.816,10 | 4,32K |
| 2026-08-03 | INR 1.822,30 | +%2,46 | INR 1.800,00 | INR 1.848,70 | INR 1.800,00 | 1,47K |
| 2026-07-31 | INR 1.778,60 | -%1,47 | INR 1.821,10 | INR 1.837,90 | INR 1.764,00 | 5,10K |
| 2026-07-30 | INR 1.805,10 | -%1,93 | INR 1.840,60 | INR 1.853,50 | INR 1.786,60 | 3,89K |
| 2026-07-29 | INR 1.840,60 | +%1,61 | INR 1.820,00 | INR 1.871,90 | INR 1.819,20 | 2,98K |
| 2026-07-28 | INR 1.811,50 | -%3,47 | INR 1.885,00 | INR 1.885,00 | INR 1.802,10 | 4,24K |
| 2026-07-27 | INR 1.876,70 | +%1,36 | INR 1.851,50 | INR 1.887,90 | INR 1.842,20 | 2,70K |
| 2026-07-24 | INR 1.851,50 | +%0,01 | INR 1.851,90 | INR 1.867,80 | INR 1.820,10 | 2,81K |
| 2026-07-23 | INR 1.851,30 | -%1,67 | INR 1.855,10 | INR 1.919,70 | INR 1.841,00 | 3,94K |
| 2026-07-22 | INR 1.882,70 | -%2,48 | INR 1.906,80 | INR 1.959,60 | INR 1.877,00 | 5,06K |
| 2026-07-21 | INR 1.930,60 | -%1,92 | INR 1.960,00 | INR 1.995,20 | INR 1.920,10 | 5,65K |
| 2026-07-20 | INR 1.968,40 | -%1,71 | INR 1.995,00 | INR 2.000,90 | INR 1.960,30 | 2,76K |
| 2026-07-17 | INR 2.002,60 | +%0,03 | INR 2.006,80 | INR 2.014,90 | INR 1.961,00 | 2,72K |
| 2026-07-16 | INR 2.002,00 | +%0,90 | INR 1.982,90 | INR 2.048,80 | INR 1.982,80 | 3,92K |
| 2026-07-15 | INR 1.984,20 | -%0,75 | INR 1.990,20 | INR 2.040,00 | INR 1.964,10 | 5,16K |
| 2026-07-14 | INR 1.999,10 | -%2,54 | INR 2.053,90 | INR 2.071,00 | INR 1.992,00 | 4,60K |
| 2026-07-13 | INR 2.051,30 | -%1,84 | INR 2.097,70 | INR 2.109,40 | INR 2.030,40 | 3,02K |
| 2026-07-10 | INR 2.089,80 | +%0,18 | INR 2.100,00 | INR 2.150,00 | INR 2.070,10 | 4,63K |
| 2026-07-09 | INR 2.086,00 | -%0,07 | INR 2.080,00 | INR 2.130,00 | INR 2.080,00 | 2,58K |
| 2026-07-08 | INR 2.087,50 | -%2,53 | INR 2.141,60 | INR 2.200,00 | INR 2.072,00 | 8,84K |
| 2026-07-07 | INR 2.141,60 | +%0,82 | INR 2.124,20 | INR 2.159,90 | INR 2.062,00 | 6,32K |
| 2026-07-06 | INR 2.124,20 | -%2,86 | INR 2.200,00 | INR 2.200,00 | INR 2.100,10 | 8,25K |
| 2026-07-03 | INR 2.186,70 | +%5,46 | INR 2.082,00 | INR 2.195,00 | INR 2.067,10 | 29,87K |
| 2026-07-02 | INR 2.073,40 | +%4,50 | INR 1.990,00 | INR 2.085,00 | INR 1.990,00 | 11,25K |
| 2026-07-01 | INR 1.984,20 | -%2,35 | INR 2.002,10 | INR 2.052,00 | INR 1.964,90 | 4,64K |
| 2026-06-30 | INR 2.032,00 | +%0,82 | INR 2.044,10 | INR 2.078,00 | INR 2.015,00 | 13,39K |
| 2026-06-29 | INR 2.015,50 | -%0,37 | INR 2.023,00 | INR 2.089,00 | INR 1.988,50 | 14,54K |
| 2026-06-26 | INR 2.023,00 | %0,00 | INR 2.023,00 | INR 2.023,00 | INR 2.023,00 | 0 |
| 2026-06-25 | INR 2.023,00 | -%0,07 | INR 2.024,90 | INR 2.054,00 | INR 1.982,80 | 8,42K |
| 2026-06-24 | INR 2.024,40 | +%0,56 | INR 2.020,50 | INR 2.044,00 | INR 1.971,00 | 16,92K |
| 2026-06-23 | INR 2.013,20 | +%6,97 | INR 1.896,00 | INR 2.055,90 | INR 1.881,00 | 72,48K |
| 2026-06-22 | INR 1.882,00 | +%0,79 | INR 1.879,50 | INR 1.971,40 | INR 1.864,10 | 5,59K |
| 2026-06-19 | INR 1.867,20 | +%0,05 | INR 1.912,50 | INR 1.913,00 | INR 1.847,00 | 4,16K |
| 2026-06-18 | INR 1.866,30 | %0,00 | INR 1.893,10 | INR 1.893,10 | INR 1.862,60 | 3,21K |
| 2026-06-17 | INR 1.866,30 | -%0,67 | INR 1.884,90 | INR 1.930,20 | INR 1.864,00 | 11,95K |
| 2026-06-16 | INR 1.878,80 | +%0,51 | INR 1.870,00 | INR 1.895,00 | INR 1.857,30 | 5,57K |
| 2026-06-15 | INR 1.869,20 | -%0,61 | INR 1.918,00 | INR 1.925,00 | INR 1.855,60 | 6,37K |
| 2026-06-12 | INR 1.880,60 | +%3,01 | INR 1.837,90 | INR 1.889,90 | INR 1.835,00 | 3,71K |
| 2026-06-11 | INR 1.825,60 | +%0,13 | INR 1.831,90 | INR 1.855,00 | INR 1.795,00 | 3,28K |
| 2026-06-10 | INR 1.823,30 | +%0,65 | INR 1.831,50 | INR 1.889,00 | INR 1.810,00 | 4,64K |
| 2026-06-09 | INR 1.811,60 | -%0,29 | INR 1.833,30 | INR 1.850,10 | INR 1.790,00 | 4,07K |
| 2026-06-08 | INR 1.816,80 | -%1,03 | INR 1.805,50 | INR 1.854,30 | INR 1.798,00 | 4,06K |
| 2026-06-05 | INR 1.835,80 | -%2,28 | INR 1.850,40 | INR 1.895,00 | INR 1.820,00 | 4,39K |
| 2026-06-04 | INR 1.878,60 | +%7,78 | INR 1.755,20 | INR 1.917,60 | INR 1.749,10 | 17,22K |
| 2026-06-03 | INR 1.743,00 | -%1,89 | INR 1.795,60 | INR 1.795,60 | INR 1.728,00 | 4,73K |
| 2026-06-02 | INR 1.776,60 | +%3,25 | INR 1.717,50 | INR 1.784,90 | INR 1.714,90 | 2,81K |
| 2026-06-01 | INR 1.720,60 | -%3,88 | INR 1.840,00 | INR 1.840,00 | INR 1.701,00 | 7,02K |
| 2026-05-29 | INR 1.790,10 | -%3,13 | INR 1.822,00 | INR 1.847,70 | INR 1.778,00 | 6,19K |
| 2026-05-28 | INR 1.848,00 | %0,00 | INR 1.848,00 | INR 1.848,00 | INR 1.848,00 | 0 |