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 1.032,80 | +%1,95 | INR 1.009,00 | INR 1.047,00 | INR 1.008,00 | 60,18K |
| 2026-09-29 | INR 1.013,00 | +%1,73 | INR 995,80 | INR 1.030,00 | INR 986,60 | 49,35K |
| 2026-09-28 | INR 995,80 | -%1,09 | INR 1.011,80 | INR 1.018,80 | INR 983,70 | 55,89K |
| 2026-09-25 | INR 1.006,80 | -%0,86 | INR 1.023,10 | INR 1.029,10 | INR 995,00 | 60,79K |
| 2026-09-24 | INR 1.015,50 | -%1,68 | INR 1.034,90 | INR 1.038,00 | INR 1.012,00 | 45,53K |
| 2026-09-23 | INR 1.032,90 | +%0,71 | INR 1.027,60 | INR 1.048,30 | INR 1.025,60 | 66,37K |
| 2026-09-22 | INR 1.025,60 | -%1,16 | INR 1.040,00 | INR 1.074,20 | INR 1.018,10 | 69,96K |
| 2026-09-21 | INR 1.037,60 | +%0,74 | INR 1.030,00 | INR 1.045,50 | INR 1.010,30 | 55,86K |
| 2026-09-18 | INR 1.030,00 | +%1,95 | INR 1.018,60 | INR 1.033,00 | INR 1.005,30 | 49,86K |
| 2026-09-17 | INR 1.010,30 | +%0,79 | INR 1.001,10 | INR 1.030,00 | INR 995,80 | 54,70K |
| 2026-09-16 | INR 1.002,40 | -%2,47 | INR 1.018,70 | INR 1.034,10 | INR 975,80 | 99,85K |
| 2026-09-15 | INR 1.027,80 | -%3,54 | INR 1.088,80 | INR 1.088,80 | INR 1.021,40 | 121,17K |
| 2026-09-14 | INR 1.065,50 | %0,00 | INR 1.065,50 | INR 1.065,50 | INR 1.065,50 | 0 |
| 2026-09-11 | INR 1.065,50 | -%0,42 | INR 1.067,40 | INR 1.075,00 | INR 1.047,10 | 70,16K |
| 2026-09-10 | INR 1.070,00 | -%1,58 | INR 1.094,00 | INR 1.099,70 | INR 1.062,70 | 65,19K |
| 2026-09-09 | INR 1.087,20 | -%2,20 | INR 1.120,20 | INR 1.136,30 | INR 1.080,00 | 79,58K |
| 2026-09-08 | INR 1.111,60 | +%4,24 | INR 1.075,80 | INR 1.122,00 | INR 1.075,80 | 191,65K |
| 2026-09-07 | INR 1.066,40 | +%5,25 | INR 1.016,00 | INR 1.073,90 | INR 1.011,00 | 142,42K |
| 2026-09-04 | INR 1.013,20 | +%0,45 | INR 1.011,00 | INR 1.037,00 | INR 1.008,00 | 67,89K |
| 2026-09-03 | INR 1.008,70 | +%0,13 | INR 1.012,00 | INR 1.021,10 | INR 991,10 | 59,72K |
| 2026-09-02 | INR 1.007,40 | +%0,57 | INR 992,00 | INR 1.023,00 | INR 987,10 | 58,32K |
| 2026-09-01 | INR 1.001,70 | -%0,31 | INR 1.001,10 | INR 1.013,60 | INR 985,70 | 60,63K |
| 2026-08-31 | INR 1.004,80 | -%1,47 | INR 1.019,00 | INR 1.020,60 | INR 965,30 | 186,26K |
| 2026-08-28 | INR 1.019,80 | -%1,09 | INR 1.033,90 | INR 1.036,00 | INR 1.015,10 | 65,36K |
| 2026-08-27 | INR 1.031,00 | +%0,50 | INR 1.030,90 | INR 1.049,00 | INR 1.021,20 | 68,28K |
| 2026-08-26 | INR 1.025,90 | -%0,46 | INR 1.050,00 | INR 1.052,20 | INR 1.016,50 | 77,37K |
| 2026-08-25 | INR 1.030,60 | +%1,20 | INR 1.014,40 | INR 1.048,60 | INR 1.014,40 | 81,20K |
| 2026-08-24 | INR 1.018,40 | -%0,82 | INR 1.030,90 | INR 1.035,00 | INR 1.010,80 | 76,21K |
| 2026-08-21 | INR 1.026,80 | -%1,07 | INR 1.043,90 | INR 1.050,00 | INR 1.021,10 | 134,22K |
| 2026-08-20 | INR 1.037,90 | -%3,70 | INR 1.083,90 | INR 1.094,90 | INR 1.026,00 | 152,48K |
| 2026-08-19 | INR 1.077,80 | -%4,20 | INR 1.130,00 | INR 1.143,70 | INR 1.072,00 | 94,94K |
| 2026-08-18 | INR 1.125,00 | +%5,88 | INR 1.067,90 | INR 1.129,00 | INR 1.067,90 | 137,04K |
| 2026-08-17 | INR 1.062,50 | -%1,41 | INR 1.080,00 | INR 1.109,00 | INR 1.040,10 | 119,88K |
| 2026-08-14 | INR 1.077,70 | +%0,39 | INR 1.076,00 | INR 1.093,00 | INR 1.038,00 | 162,91K |
| 2026-08-13 | INR 1.073,50 | -%8,17 | INR 1.065,00 | INR 1.141,80 | INR 1.065,00 | 354,89K |
| 2026-08-12 | INR 1.169,00 | +%0,67 | INR 1.170,50 | INR 1.190,90 | INR 1.138,00 | 95,06K |
| 2026-08-11 | INR 1.161,20 | -%2,11 | INR 1.198,00 | INR 1.205,90 | INR 1.140,00 | 77,57K |
| 2026-08-10 | INR 1.186,20 | +%0,41 | INR 1.180,00 | INR 1.200,00 | INR 1.168,30 | 53,39K |
| 2026-08-07 | INR 1.181,40 | +%0,38 | INR 1.185,00 | INR 1.199,40 | INR 1.170,00 | 59,74K |
| 2026-08-06 | INR 1.176,90 | +%3,23 | INR 1.145,90 | INR 1.194,00 | INR 1.115,10 | 142,26K |
| 2026-08-05 | INR 1.140,10 | -%5,12 | INR 1.208,00 | INR 1.225,90 | INR 1.132,00 | 233,67K |
| 2026-08-04 | INR 1.201,60 | -%1,37 | INR 1.220,00 | INR 1.244,50 | INR 1.196,50 | 108,17K |
| 2026-08-03 | INR 1.218,30 | +%1,65 | INR 1.206,70 | INR 1.230,00 | INR 1.202,00 | 69,99K |
| 2026-07-31 | INR 1.198,50 | +%0,62 | INR 1.199,30 | INR 1.217,00 | INR 1.181,10 | 72,05K |
| 2026-07-30 | INR 1.191,10 | -%2,26 | INR 1.215,10 | INR 1.215,10 | INR 1.186,00 | 64,52K |
| 2026-07-29 | INR 1.218,70 | +%0,94 | INR 1.212,00 | INR 1.239,40 | INR 1.190,50 | 108,30K |
| 2026-07-28 | INR 1.207,30 | -%6,84 | INR 1.292,90 | INR 1.300,00 | INR 1.201,10 | 204,21K |
| 2026-07-27 | INR 1.295,90 | -%1,59 | INR 1.334,30 | INR 1.367,90 | INR 1.290,00 | 105,24K |
| 2026-07-24 | INR 1.316,80 | +%0,57 | INR 1.296,20 | INR 1.325,00 | INR 1.271,90 | 70,68K |
| 2026-07-23 | INR 1.309,30 | +%0,19 | INR 1.300,00 | INR 1.344,90 | INR 1.294,90 | 120,06K |
| 2026-07-22 | INR 1.306,80 | +%1,02 | INR 1.285,30 | INR 1.312,10 | INR 1.275,00 | 82,04K |
| 2026-07-21 | INR 1.293,60 | -%0,68 | INR 1.330,00 | INR 1.339,00 | INR 1.285,80 | 66,36K |
| 2026-07-20 | INR 1.302,50 | +%1,67 | INR 1.281,10 | INR 1.318,00 | INR 1.276,10 | 65,93K |
| 2026-07-17 | INR 1.281,10 | -%1,29 | INR 1.289,30 | INR 1.313,90 | INR 1.257,10 | 77,04K |
| 2026-07-16 | INR 1.297,90 | +%0,64 | INR 1.289,60 | INR 1.318,00 | INR 1.281,80 | 53,47K |
| 2026-07-15 | INR 1.289,60 | +%0,84 | INR 1.282,50 | INR 1.349,90 | INR 1.280,60 | 180,75K |
| 2026-07-14 | INR 1.278,80 | -%1,99 | INR 1.295,70 | INR 1.304,80 | INR 1.276,10 | 54,79K |
| 2026-07-13 | INR 1.304,80 | -%0,79 | INR 1.282,90 | INR 1.311,70 | INR 1.282,90 | 73,04K |
| 2026-07-10 | INR 1.315,20 | +%0,07 | INR 1.319,70 | INR 1.331,90 | INR 1.285,20 | 124,15K |
| 2026-07-09 | INR 1.314,30 | +%2,46 | INR 1.294,00 | INR 1.340,00 | INR 1.293,90 | 146,82K |
| 2026-07-08 | INR 1.282,70 | -%0,01 | INR 1.276,00 | INR 1.347,00 | INR 1.265,00 | 182,22K |
| 2026-07-07 | INR 1.282,80 | -%2,95 | INR 1.325,00 | INR 1.332,10 | INR 1.271,00 | 104,51K |
| 2026-07-06 | INR 1.321,80 | +%5,47 | INR 1.268,60 | INR 1.369,00 | INR 1.263,10 | 334,25K |
| 2026-07-03 | INR 1.253,20 | +%3,25 | INR 1.225,00 | INR 1.270,00 | INR 1.202,00 | 232,44K |
| 2026-07-02 | INR 1.213,70 | +%1,79 | INR 1.198,90 | INR 1.233,90 | INR 1.190,20 | 139,06K |
| 2026-07-01 | INR 1.192,30 | -%1,25 | INR 1.207,40 | INR 1.234,00 | INR 1.181,00 | 190,22K |
| 2026-06-30 | INR 1.207,40 | -%3,18 | INR 1.265,10 | INR 1.265,80 | INR 1.170,00 | 1,57M |
| 2026-06-29 | INR 1.247,10 | -%2,19 | INR 1.290,00 | INR 1.300,00 | INR 1.234,00 | 89,32K |
| 2026-06-26 | INR 1.275,00 | %0,00 | INR 1.275,00 | INR 1.275,00 | INR 1.275,00 | 0 |
| 2026-06-25 | INR 1.275,00 | -%4,49 | INR 1.340,00 | INR 1.341,70 | INR 1.266,00 | 112,26K |
| 2026-06-24 | INR 1.335,00 | +%1,57 | INR 1.314,30 | INR 1.345,70 | INR 1.293,20 | 94,62K |
| 2026-06-23 | INR 1.314,30 | -%4,08 | INR 1.385,00 | INR 1.400,00 | INR 1.302,00 | 137,56K |
| 2026-06-22 | INR 1.370,20 | +%1,45 | INR 1.366,00 | INR 1.400,00 | INR 1.344,00 | 170,16K |
| 2026-06-19 | INR 1.350,60 | +%2,32 | INR 1.319,70 | INR 1.368,90 | INR 1.302,00 | 145,24K |
| 2026-06-18 | INR 1.320,00 | +%1,07 | INR 1.339,00 | INR 1.375,00 | INR 1.300,30 | 312,83K |
| 2026-06-17 | INR 1.306,00 | +%6,39 | INR 1.268,00 | INR 1.333,00 | INR 1.244,40 | 382,35K |
| 2026-06-16 | INR 1.227,60 | +%0,90 | INR 1.222,40 | INR 1.245,00 | INR 1.200,00 | 74,64K |
| 2026-06-15 | INR 1.216,70 | +%0,51 | INR 1.249,60 | INR 1.257,80 | INR 1.207,70 | 113,64K |
| 2026-06-12 | INR 1.210,50 | +%3,93 | INR 1.185,00 | INR 1.238,30 | INR 1.184,50 | 136,29K |
| 2026-06-11 | INR 1.164,70 | -%4,32 | INR 1.220,00 | INR 1.274,00 | INR 1.157,90 | 196,57K |
| 2026-06-10 | INR 1.217,30 | -%1,89 | INR 1.249,00 | INR 1.288,00 | INR 1.207,70 | 170,21K |
| 2026-06-09 | INR 1.240,80 | +%7,13 | INR 1.167,00 | INR 1.257,90 | INR 1.158,30 | 235,37K |
| 2026-06-08 | INR 1.158,20 | -%0,58 | INR 1.147,90 | INR 1.190,00 | INR 1.129,60 | 102,66K |
| 2026-06-05 | INR 1.164,90 | -%2,06 | INR 1.199,00 | INR 1.229,50 | INR 1.155,10 | 163,79K |
| 2026-06-04 | INR 1.189,40 | +%4,83 | INR 1.127,00 | INR 1.200,30 | INR 1.115,40 | 188,07K |
| 2026-06-03 | INR 1.134,60 | -%1,24 | INR 1.156,50 | INR 1.158,00 | INR 1.115,00 | 86,23K |
| 2026-06-02 | INR 1.148,80 | +%4,95 | INR 1.080,00 | INR 1.177,90 | INR 1.080,00 | 230,69K |
| 2026-06-01 | INR 1.094,60 | -%0,63 | INR 1.116,60 | INR 1.125,80 | INR 1.073,20 | 91,84K |
| 2026-05-29 | INR 1.101,50 | -%3,49 | INR 1.141,30 | INR 1.150,00 | INR 1.092,00 | 150,08K |
| 2026-05-28 | INR 1.141,30 | %0,00 | INR 1.141,30 | INR 1.141,30 | INR 1.141,30 | 0 |