Mallcom (India) Ltd. MALLCOM
NSE · Hindistan · Dayanıksız Tüketim Malları
INR 935,20-3,75 (-%0,40)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 938,95 | -%0,07 | INR 939,60 | INR 965,50 | INR 936,20 | 1,52K |
| 2026-09-29 | INR 939,65 | +%0,19 | INR 937,70 | INR 949,55 | INR 935,00 | 535 |
| 2026-09-28 | INR 937,90 | -%0,95 | INR 951,75 | INR 961,70 | INR 930,00 | 2,38K |
| 2026-09-25 | INR 946,85 | -%0,42 | INR 967,55 | INR 967,55 | INR 945,00 | 2,49K |
| 2026-09-24 | INR 950,80 | -%2,52 | INR 970,10 | INR 972,00 | INR 950,00 | 6,60K |
| 2026-09-23 | INR 975,35 | +%2,49 | INR 951,40 | INR 980,00 | INR 950,50 | 3,97K |
| 2026-09-22 | INR 951,70 | -%1,66 | INR 974,00 | INR 978,95 | INR 950,10 | 2,72K |
| 2026-09-21 | INR 967,80 | -%0,11 | INR 982,00 | INR 982,00 | INR 951,10 | 2,31K |
| 2026-09-18 | INR 968,90 | +%1,99 | INR 954,70 | INR 974,00 | INR 954,70 | 1,23K |
| 2026-09-17 | INR 949,95 | +%2,78 | INR 945,00 | INR 958,00 | INR 945,00 | 550 |
| 2026-09-16 | INR 924,30 | +%1,35 | INR 912,00 | INR 932,40 | INR 912,00 | 1,19K |
| 2026-09-15 | INR 911,95 | -%4,22 | INR 959,05 | INR 959,05 | INR 905,15 | 3,69K |
| 2026-09-11 | INR 952,15 | -%2,47 | INR 970,05 | INR 980,00 | INR 943,00 | 8,52K |
| 2026-09-10 | INR 976,30 | -%0,16 | INR 973,55 | INR 999,00 | INR 972,00 | 1,44K |
| 2026-09-09 | INR 977,85 | -%0,39 | INR 980,30 | INR 983,45 | INR 971,25 | 3,47K |
| 2026-09-08 | INR 981,65 | +%0,45 | INR 962,55 | INR 999,90 | INR 962,55 | 3,60K |
| 2026-09-07 | INR 977,30 | -%4,01 | INR 1.018,60 | INR 1.018,60 | INR 966,00 | 4,49K |
| 2026-09-04 | INR 1.018,15 | +%1,94 | INR 1.040,00 | INR 1.040,00 | INR 998,80 | 1,90K |
| 2026-09-03 | INR 998,80 | -%2,19 | INR 1.025,00 | INR 1.025,00 | INR 995,00 | 4,82K |
| 2026-09-02 | INR 1.021,15 | +%1,66 | INR 1.000,00 | INR 1.050,00 | INR 982,45 | 42,84K |
| 2026-09-01 | INR 1.004,45 | +%3,13 | INR 979,00 | INR 1.030,00 | INR 970,15 | 2,31K |
| 2026-08-31 | INR 974,00 | -%2,60 | INR 1.020,00 | INR 1.020,00 | INR 970,10 | 1,67K |
| 2026-08-28 | INR 1.000,05 | +%2,74 | INR 974,75 | INR 1.014,95 | INR 968,05 | 3,17K |
| 2026-08-27 | INR 973,40 | -%0,65 | INR 989,90 | INR 998,95 | INR 966,00 | 1,62K |
| 2026-08-26 | INR 979,75 | -%3,64 | INR 1.030,00 | INR 1.030,00 | INR 968,50 | 4,03K |
| 2026-08-25 | INR 1.016,80 | +%4,91 | INR 962,00 | INR 1.030,00 | INR 962,00 | 4,10K |
| 2026-08-24 | INR 969,25 | -%0,54 | INR 962,90 | INR 982,70 | INR 960,00 | 1,40K |
| 2026-08-21 | INR 974,50 | -%0,08 | INR 975,25 | INR 981,70 | INR 968,05 | 1,29K |
| 2026-08-20 | INR 975,25 | +%1,10 | INR 964,30 | INR 980,90 | INR 962,25 | 1,83K |
| 2026-08-19 | INR 964,65 | +%0,63 | INR 962,90 | INR 975,00 | INR 955,10 | 3,08K |
| 2026-08-18 | INR 958,65 | +%0,28 | INR 955,45 | INR 977,95 | INR 950,05 | 2,35K |
| 2026-08-17 | INR 956,00 | -%1,40 | INR 960,00 | INR 993,40 | INR 950,00 | 3,83K |
| 2026-08-14 | INR 969,55 | -%0,96 | INR 965,00 | INR 982,55 | INR 960,00 | 1,94K |
| 2026-08-13 | INR 978,90 | -%0,25 | INR 977,45 | INR 980,00 | INR 969,10 | 1,73K |
| 2026-08-12 | INR 981,35 | -%1,07 | INR 995,30 | INR 1.000,00 | INR 977,00 | 1,29K |
| 2026-08-11 | INR 992,00 | -%1,32 | INR 1.013,20 | INR 1.013,35 | INR 990,00 | 1,15K |
| 2026-08-10 | INR 1.005,25 | +%1,09 | INR 1.002,00 | INR 1.015,00 | INR 998,60 | 2,11K |
| 2026-08-07 | INR 994,45 | -%2,03 | INR 1.010,00 | INR 1.010,00 | INR 980,00 | 1,67K |
| 2026-08-06 | INR 1.015,10 | +%0,24 | INR 1.011,00 | INR 1.022,00 | INR 995,00 | 1,05K |
| 2026-08-05 | INR 1.012,65 | +%2,01 | INR 997,30 | INR 1.019,90 | INR 987,40 | 2,21K |
| 2026-08-04 | INR 992,70 | +%1,73 | INR 993,95 | INR 995,00 | INR 984,85 | 1,71K |
| 2026-08-03 | INR 975,85 | -%0,65 | INR 982,20 | INR 982,20 | INR 970,10 | 3,46K |
| 2026-07-31 | INR 982,20 | -%4,78 | INR 995,00 | INR 1.020,00 | INR 977,90 | 8,86K |
| 2026-07-30 | INR 1.031,50 | -%0,75 | INR 1.009,00 | INR 1.050,00 | INR 1.004,00 | 1,13K |
| 2026-07-29 | INR 1.039,30 | +%1,43 | INR 1.034,80 | INR 1.043,90 | INR 1.024,70 | 919 |
| 2026-07-28 | INR 1.024,60 | +%2,52 | INR 1.006,10 | INR 1.048,00 | INR 1.005,40 | 1,96K |
| 2026-07-27 | INR 999,40 | -%3,80 | INR 1.032,00 | INR 1.038,90 | INR 989,10 | 2,57K |
| 2026-07-24 | INR 1.038,90 | +%3,72 | INR 980,00 | INR 1.058,00 | INR 980,00 | 3,83K |
| 2026-07-23 | INR 1.001,60 | -%0,38 | INR 1.007,50 | INR 1.021,00 | INR 990,00 | 1,06K |
| 2026-07-22 | INR 1.005,40 | -%1,51 | INR 1.011,20 | INR 1.034,90 | INR 998,00 | 5,29K |
| 2026-07-21 | INR 1.020,80 | -%1,29 | INR 1.035,00 | INR 1.046,00 | INR 1.010,10 | 995 |
| 2026-07-20 | INR 1.034,10 | -%2,00 | INR 1.045,00 | INR 1.076,80 | INR 1.030,00 | 2,23K |
| 2026-07-17 | INR 1.055,20 | -%2,85 | INR 1.079,60 | INR 1.079,60 | INR 1.041,00 | 1,88K |
| 2026-07-16 | INR 1.086,10 | -%0,18 | INR 1.080,40 | INR 1.100,20 | INR 1.076,10 | 2,00K |
| 2026-07-15 | INR 1.088,10 | +%1,99 | INR 1.060,10 | INR 1.099,00 | INR 1.060,10 | 2,29K |
| 2026-07-14 | INR 1.066,90 | -%1,96 | INR 1.108,00 | INR 1.108,00 | INR 1.060,00 | 3,33K |
| 2026-07-13 | INR 1.088,20 | +%4,15 | INR 1.044,20 | INR 1.109,90 | INR 1.019,50 | 6,12K |
| 2026-07-10 | INR 1.044,80 | +%1,49 | INR 1.039,80 | INR 1.062,90 | INR 1.008,00 | 4,28K |
| 2026-07-09 | INR 1.029,50 | +%4,16 | INR 993,30 | INR 1.038,00 | INR 988,10 | 1,83K |
| 2026-07-08 | INR 988,40 | -%2,42 | INR 1.018,50 | INR 1.025,40 | INR 968,60 | 2,60K |
| 2026-07-07 | INR 1.012,90 | -%1,19 | INR 1.015,40 | INR 1.028,70 | INR 989,00 | 2,55K |
| 2026-07-06 | INR 1.025,10 | +%1,45 | INR 1.011,00 | INR 1.029,90 | INR 1.010,00 | 1,12K |
| 2026-07-03 | INR 1.010,40 | -%0,99 | INR 1.044,00 | INR 1.044,00 | INR 1.001,20 | 4,03K |
| 2026-07-02 | INR 1.020,50 | -%0,23 | INR 1.016,70 | INR 1.031,80 | INR 1.015,70 | 1,02K |
| 2026-07-01 | INR 1.022,90 | -%1,09 | INR 1.035,00 | INR 1.060,00 | INR 1.010,10 | 5,20K |
| 2026-06-30 | INR 1.034,20 | +%2,22 | INR 1.027,00 | INR 1.049,00 | INR 1.005,45 | 2,54K |
| 2026-06-29 | INR 1.011,70 | +%0,49 | INR 1.020,00 | INR 1.031,95 | INR 1.000,30 | 2,11K |
| 2026-06-26 | INR 1.006,80 | %0,00 | INR 1.006,80 | INR 1.006,80 | INR 1.006,80 | 0 |
| 2026-06-25 | INR 1.006,80 | -%4,17 | INR 1.059,05 | INR 1.080,65 | INR 970,05 | 7,05K |
| 2026-06-24 | INR 1.050,60 | -%2,31 | INR 1.080,85 | INR 1.081,00 | INR 1.037,20 | 2,54K |
| 2026-06-23 | INR 1.075,45 | -%2,09 | INR 1.082,85 | INR 1.100,00 | INR 1.066,00 | 4,92K |
| 2026-06-22 | INR 1.098,45 | -%0,06 | INR 1.120,00 | INR 1.132,00 | INR 1.075,20 | 6,69K |
| 2026-06-19 | INR 1.099,10 | +%1,69 | INR 1.101,00 | INR 1.139,00 | INR 1.081,00 | 15,98K |
| 2026-06-18 | INR 1.080,80 | -%1,48 | INR 1.120,00 | INR 1.120,00 | INR 1.062,00 | 2,85K |
| 2026-06-17 | INR 1.097,00 | +%4,47 | INR 1.061,00 | INR 1.100,00 | INR 1.039,60 | 21,70K |
| 2026-06-16 | INR 1.050,05 | +%2,11 | INR 1.020,30 | INR 1.059,00 | INR 1.015,95 | 3,77K |
| 2026-06-15 | INR 1.028,40 | +%0,62 | INR 1.017,00 | INR 1.072,00 | INR 1.001,00 | 11,51K |
| 2026-06-12 | INR 1.022,05 | +%6,36 | INR 959,55 | INR 1.029,00 | INR 959,55 | 4,48K |
| 2026-06-11 | INR 960,90 | -%1,50 | INR 974,80 | INR 988,95 | INR 950,00 | 1,28K |
| 2026-06-10 | INR 975,55 | +%1,08 | INR 978,55 | INR 994,00 | INR 972,10 | 4,21K |
| 2026-06-09 | INR 965,15 | -%3,46 | INR 1.001,45 | INR 1.002,20 | INR 960,00 | 8,98K |
| 2026-06-08 | INR 999,70 | +%3,88 | INR 950,00 | INR 1.014,85 | INR 950,00 | 4,58K |
| 2026-06-05 | INR 962,35 | -%1,79 | INR 980,10 | INR 985,00 | INR 960,00 | 2,92K |
| 2026-06-04 | INR 979,90 | +%0,51 | INR 974,85 | INR 1.000,00 | INR 969,85 | 7,59K |
| 2026-06-03 | INR 974,90 | +%0,20 | INR 972,60 | INR 979,85 | INR 960,00 | 4,84K |
| 2026-06-02 | INR 973,00 | +%1,38 | INR 974,00 | INR 992,75 | INR 958,00 | 4,42K |
| 2026-06-01 | INR 959,80 | +%0,49 | INR 955,10 | INR 986,10 | INR 945,00 | 5,74K |
| 2026-05-29 | INR 955,10 | -%8,29 | INR 1.027,10 | INR 1.044,90 | INR 941,00 | 19,07K |
| 2026-05-28 | INR 1.041,40 | %0,00 | INR 1.041,40 | INR 1.041,40 | INR 1.041,40 | 0 |
| 2026-05-27 | INR 1.041,40 | +%4,53 | INR 983,80 | INR 1.070,00 | INR 971,40 | 3,56K |