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 1.884,00 | -%0,96 | INR 1.902,50 | INR 1.918,80 | INR 1.870,00 | 333,29K |
| 2026-09-29 | INR 1.902,20 | +%3,59 | INR 1.840,30 | INR 1.908,10 | INR 1.822,70 | 459,17K |
| 2026-09-28 | INR 1.836,30 | -%0,09 | INR 1.834,90 | INR 1.839,80 | INR 1.807,00 | 289,53K |
| 2026-09-25 | INR 1.838,00 | +%0,88 | INR 1.822,00 | INR 1.851,00 | INR 1.808,70 |
| 317,55K |
| 2026-09-24 | INR 1.821,90 | -%3,65 | INR 1.870,00 | INR 1.881,50 | INR 1.816,00 | 278,52K |
| 2026-09-23 | INR 1.890,90 | +%1,80 | INR 1.861,10 | INR 1.911,00 | INR 1.861,10 | 739,45K |
| 2026-09-22 | INR 1.857,40 | +%1,80 | INR 1.830,90 | INR 1.884,00 | INR 1.828,10 | 498,98K |
| 2026-09-21 | INR 1.824,60 | -%0,11 | INR 1.826,70 | INR 1.839,80 | INR 1.812,70 | 229,20K |
| 2026-09-18 | INR 1.826,70 | +%1,52 | INR 1.807,80 | INR 1.831,50 | INR 1.799,50 | 342,15K |
| 2026-09-17 | INR 1.799,30 | -%0,72 | INR 1.813,00 | INR 1.831,70 | INR 1.792,10 | 200,72K |
| 2026-09-16 | INR 1.812,30 | +%1,88 | INR 1.780,00 | INR 1.832,30 | INR 1.765,00 | 293,73K |
| 2026-09-15 | INR 1.778,80 | -%1,16 | INR 1.789,10 | INR 1.809,90 | INR 1.741,00 | 587,09K |
| 2026-09-14 | INR 1.799,60 | %0,00 | INR 1.799,60 | INR 1.799,60 | INR 1.799,60 | 0 |
| 2026-09-11 | INR 1.799,60 | -%0,81 | INR 1.810,00 | INR 1.819,00 | INR 1.773,90 | 400,76K |
| 2026-09-10 | INR 1.814,30 | +%0,37 | INR 1.805,50 | INR 1.826,00 | INR 1.805,00 | 191,91K |
| 2026-09-09 | INR 1.807,60 | +%0,46 | INR 1.799,00 | INR 1.822,00 | INR 1.799,00 | 188,20K |
| 2026-09-08 | INR 1.799,30 | -%0,21 | INR 1.803,00 | INR 1.821,00 | INR 1.780,00 | 432,00K |
| 2026-09-07 | INR 1.803,00 | -%1,10 | INR 1.820,00 | INR 1.823,00 | INR 1.801,10 | 257,76K |
| 2026-09-04 | INR 1.823,00 | -%1,39 | INR 1.848,70 | INR 1.850,60 | INR 1.820,10 | 146,09K |
| 2026-09-03 | INR 1.848,70 | +%1,97 | INR 1.818,00 | INR 1.859,40 | INR 1.818,00 | 320,77K |
| 2026-09-02 | INR 1.813,00 | +%1,28 | INR 1.785,20 | INR 1.819,00 | INR 1.770,00 | 369,75K |
| 2026-09-01 | INR 1.790,00 | -%0,26 | INR 1.802,00 | INR 1.817,90 | INR 1.781,00 | 291,37K |
| 2026-08-31 | INR 1.794,60 | -%0,86 | INR 1.810,00 | INR 1.830,00 | INR 1.766,10 | 450,10K |
| 2026-08-28 | INR 1.810,20 | +%0,65 | INR 1.800,90 | INR 1.850,00 | INR 1.798,40 | 428,53K |
| 2026-08-27 | INR 1.798,50 | -%2,56 | INR 1.851,90 | INR 1.853,00 | INR 1.789,00 | 428,23K |
| 2026-08-26 | INR 1.845,70 | +%0,05 | INR 1.853,70 | INR 1.853,70 | INR 1.825,00 | 286,62K |
| 2026-08-25 | INR 1.844,70 | +%0,71 | INR 1.825,20 | INR 1.857,40 | INR 1.808,50 | 240,21K |
| 2026-08-24 | INR 1.831,70 | -%1,83 | INR 1.865,90 | INR 1.887,70 | INR 1.827,00 | 362,24K |
| 2026-08-21 | INR 1.865,90 | -%1,35 | INR 1.891,40 | INR 1.899,90 | INR 1.849,50 | 345,26K |
| 2026-08-20 | INR 1.891,40 | -%1,44 | INR 1.928,00 | INR 1.931,00 | INR 1.885,10 | 298,08K |
| 2026-08-19 | INR 1.919,00 | -%1,01 | INR 1.942,00 | INR 1.942,00 | INR 1.895,80 | 259,49K |
| 2026-08-18 | INR 1.938,60 | -%0,18 | INR 1.938,20 | INR 1.943,90 | INR 1.909,00 | 347,86K |
| 2026-08-17 | INR 1.942,00 | +%1,22 | INR 1.920,00 | INR 1.947,00 | INR 1.908,40 | 264,02K |
| 2026-08-14 | INR 1.918,60 | +%1,06 | INR 1.900,00 | INR 1.933,00 | INR 1.884,60 | 370,65K |
| 2026-08-13 | INR 1.898,40 | +%0,25 | INR 1.900,00 | INR 1.944,80 | INR 1.889,00 | 846,58K |
| 2026-08-12 | INR 1.893,60 | -%4,66 | INR 1.976,50 | INR 1.983,10 | INR 1.877,50 | 1,22M |
| 2026-08-11 | INR 1.986,20 | -%3,24 | INR 2.060,20 | INR 2.065,00 | INR 1.965,00 | 1,48M |
| 2026-08-10 | INR 2.052,80 | -%2,30 | INR 2.115,00 | INR 2.125,00 | INR 2.034,10 | 783,31K |
| 2026-08-07 | INR 2.101,20 | +%2,05 | INR 2.070,00 | INR 2.109,90 | INR 2.055,60 | 609,12K |
| 2026-08-06 | INR 2.059,00 | -%1,35 | INR 2.093,40 | INR 2.104,00 | INR 2.051,00 | 345,82K |
| 2026-08-05 | INR 2.087,10 | +%1,66 | INR 2.062,00 | INR 2.094,00 | INR 2.055,20 | 356,37K |
| 2026-08-04 | INR 2.053,00 | +%0,12 | INR 2.042,10 | INR 2.070,50 | INR 2.037,30 | 361,96K |
| 2026-08-03 | INR 2.050,60 | +%0,18 | INR 2.050,90 | INR 2.068,00 | INR 2.035,10 | 607,39K |
| 2026-07-31 | INR 2.047,00 | +%1,58 | INR 2.025,00 | INR 2.100,00 | INR 2.015,10 | 874,41K |
| 2026-07-30 | INR 2.015,10 | -%1,76 | INR 2.048,00 | INR 2.055,00 | INR 1.995,50 | 480,34K |
| 2026-07-29 | INR 2.051,30 | +%3,65 | INR 1.998,90 | INR 2.066,00 | INR 1.995,70 | 851,14K |
| 2026-07-28 | INR 1.979,10 | -%1,78 | INR 2.022,30 | INR 2.022,30 | INR 1.963,00 | 537,70K |
| 2026-07-27 | INR 2.014,90 | +%3,83 | INR 1.959,40 | INR 2.037,00 | INR 1.928,00 | 1,48M |
| 2026-07-24 | INR 1.940,50 | +%0,51 | INR 1.920,00 | INR 1.950,00 | INR 1.875,10 | 548,56K |
| 2026-07-23 | INR 1.930,60 | +%3,15 | INR 1.870,00 | INR 1.948,00 | INR 1.855,10 | 587,57K |
| 2026-07-22 | INR 1.871,70 | -%3,34 | INR 1.942,00 | INR 1.946,80 | INR 1.864,50 | 401,67K |
| 2026-07-21 | INR 1.936,40 | +%1,49 | INR 1.916,40 | INR 1.944,90 | INR 1.903,20 | 681,81K |
| 2026-07-20 | INR 1.907,90 | +%2,28 | INR 1.864,00 | INR 1.914,80 | INR 1.855,80 | 679,34K |
| 2026-07-17 | INR 1.865,40 | +%1,19 | INR 1.838,00 | INR 1.876,60 | INR 1.799,10 | 662,49K |
| 2026-07-16 | INR 1.843,50 | -%1,21 | INR 1.877,90 | INR 1.877,90 | INR 1.812,60 | 471,62K |
| 2026-07-15 | INR 1.866,10 | +%2,22 | INR 1.831,90 | INR 1.875,00 | INR 1.810,90 | 792,36K |
| 2026-07-14 | INR 1.825,50 | -%0,09 | INR 1.824,00 | INR 1.837,00 | INR 1.800,10 | 318,74K |
| 2026-07-13 | INR 1.827,10 | +%1,53 | INR 1.799,00 | INR 1.833,00 | INR 1.776,10 | 444,04K |
| 2026-07-10 | INR 1.799,60 | +%3,12 | INR 1.755,00 | INR 1.828,00 | INR 1.755,00 | 632,42K |
| 2026-07-09 | INR 1.745,10 | +%1,12 | INR 1.736,90 | INR 1.767,90 | INR 1.729,30 | 363,58K |
| 2026-07-08 | INR 1.725,80 | -%1,70 | INR 1.745,00 | INR 1.784,80 | INR 1.708,90 | 343,66K |
| 2026-07-07 | INR 1.755,60 | +%0,01 | INR 1.755,60 | INR 1.762,00 | INR 1.735,80 | 341,34K |
| 2026-07-06 | INR 1.755,40 | -%1,22 | INR 1.784,00 | INR 1.805,10 | INR 1.746,20 | 309,33K |
| 2026-07-03 | INR 1.777,00 | -%1,93 | INR 1.825,00 | INR 1.848,00 | INR 1.771,20 | 475,57K |
| 2026-07-02 | INR 1.811,90 | +%0,33 | INR 1.800,00 | INR 1.842,00 | INR 1.776,00 | 427,48K |
| 2026-07-01 | INR 1.805,90 | -%0,25 | INR 1.816,40 | INR 1.834,90 | INR 1.781,00 | 523,49K |
| 2026-06-30 | INR 1.810,40 | +%0,26 | INR 1.820,00 | INR 1.823,00 | INR 1.788,20 | 302,20K |
| 2026-06-29 | INR 1.805,70 | +%4,90 | INR 1.725,00 | INR 1.824,80 | INR 1.720,60 | 1,09M |
| 2026-06-26 | INR 1.721,40 | %0,00 | INR 1.721,40 | INR 1.721,40 | INR 1.721,40 | 0 |
| 2026-06-25 | INR 1.721,40 | +%1,00 | INR 1.704,70 | INR 1.734,80 | INR 1.691,20 | 333,03K |
| 2026-06-24 | INR 1.704,30 | -%3,57 | INR 1.768,00 | INR 1.778,00 | INR 1.700,00 | 694,54K |
| 2026-06-23 | INR 1.767,40 | -%1,02 | INR 1.787,90 | INR 1.814,00 | INR 1.750,10 | 566,62K |
| 2026-06-22 | INR 1.785,60 | +%1,10 | INR 1.770,00 | INR 1.809,00 | INR 1.743,00 | 828,87K |
| 2026-06-19 | INR 1.766,20 | +%0,57 | INR 1.753,10 | INR 1.786,90 | INR 1.742,00 | 235,00K |
| 2026-06-18 | INR 1.756,20 | +%0,11 | INR 1.764,90 | INR 1.772,40 | INR 1.740,00 | 312,16K |
| 2026-06-17 | INR 1.754,30 | -%0,61 | INR 1.770,00 | INR 1.796,00 | INR 1.745,00 | 437,12K |
| 2026-06-16 | INR 1.765,00 | -%0,16 | INR 1.761,00 | INR 1.775,10 | INR 1.731,70 | 363,36K |
| 2026-06-15 | INR 1.767,90 | +%0,34 | INR 1.797,10 | INR 1.797,10 | INR 1.760,00 | 380,24K |
| 2026-06-12 | INR 1.761,90 | +%5,24 | INR 1.715,40 | INR 1.774,30 | INR 1.705,40 | 573,86K |
| 2026-06-11 | INR 1.674,20 | -%1,74 | INR 1.700,00 | INR 1.708,90 | INR 1.670,00 | 249,88K |
| 2026-06-10 | INR 1.703,80 | -%0,78 | INR 1.724,40 | INR 1.727,00 | INR 1.678,00 | 476,06K |
| 2026-06-09 | INR 1.717,20 | +%0,35 | INR 1.728,00 | INR 1.730,00 | INR 1.705,00 | 254,27K |
| 2026-06-08 | INR 1.711,20 | -%3,79 | INR 1.740,00 | INR 1.760,20 | INR 1.700,00 | 297,22K |
| 2026-06-05 | INR 1.778,60 | +%0,17 | INR 1.780,60 | INR 1.830,10 | INR 1.772,00 | 486,18K |
| 2026-06-04 | INR 1.775,50 | -%0,96 | INR 1.787,60 | INR 1.802,90 | INR 1.764,30 | 472,98K |
| 2026-06-03 | INR 1.792,80 | -%1,59 | INR 1.799,90 | INR 1.813,70 | INR 1.777,60 | 447,38K |
| 2026-06-02 | INR 1.821,70 | +%0,23 | INR 1.817,00 | INR 1.846,80 | INR 1.802,00 | 355,88K |
| 2026-06-01 | INR 1.817,60 | +%0,86 | INR 1.805,00 | INR 1.840,00 | INR 1.801,10 | 725,14K |
| 2026-05-29 | INR 1.802,10 | -%3,05 | INR 1.864,90 | INR 1.864,90 | INR 1.800,00 | 649,54K |
| 2026-05-28 | INR 1.858,80 | %0,00 | INR 1.858,80 | INR 1.858,80 | INR 1.858,80 | 0 |