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 1.852,80 | -%0,57 | INR 1.865,00 | INR 1.879,40 | INR 1.844,80 | 123,91K |
| 2026-09-29 | INR 1.863,50 | -%0,09 | INR 1.865,10 | INR 1.895,40 | INR 1.832,50 | 162,65K |
| 2026-09-28 | INR 1.865,10 | -%0,41 | INR 1.873,90 | INR 1.888,40 | INR 1.835,10 | 111,39K |
| 2026-09-25 | INR 1.872,80 | -%0,53 | INR 1.876,20 | INR 1.890,00 | INR 1.860,00 | 117,51K |
| 2026-09-24 | INR 1.882,70 | -%2,42 | INR 1.921,70 | INR 1.931,40 | INR 1.868,20 | 133,58K |
| 2026-09-23 | INR 1.929,40 | +%0,96 | INR 1.925,30 | INR 1.955,00 | INR 1.914,30 | 141,71K |
| 2026-09-22 | INR 1.911,00 | -%0,62 | INR 1.923,00 | INR 1.945,30 | INR 1.905,00 | 88,55K |
| 2026-09-21 | INR 1.923,00 | -%2,23 | INR 1.969,90 | INR 1.979,90 | INR 1.912,00 | 125,48K |
| 2026-09-18 | INR 1.966,90 | +%1,43 | INR 1.953,90 | INR 1.984,00 | INR 1.924,10 | 97,09K |
| 2026-09-17 | INR 1.939,10 | +%1,18 | INR 1.907,10 | INR 1.959,20 | INR 1.903,70 | 117,55K |
| 2026-09-16 | INR 1.916,40 | -%3,56 | INR 1.986,00 | INR 1.993,30 | INR 1.876,10 | 264,06K |
| 2026-09-15 | INR 1.987,10 | -%3,34 | INR 2.050,00 | INR 2.057,30 | INR 1.975,00 | 151,44K |
| 2026-09-14 | INR 2.055,70 | %0,00 | INR 2.055,70 | INR 2.055,70 | INR 2.055,70 | 0 |
| 2026-09-11 | INR 2.055,70 | -%1,41 | INR 2.078,90 | INR 2.080,00 | INR 2.040,10 | 120,28K |
| 2026-09-10 | INR 2.085,00 | -%0,40 | INR 2.088,00 | INR 2.137,00 | INR 2.078,80 | 216,71K |
| 2026-09-09 | INR 2.093,30 | -%1,86 | INR 2.132,10 | INR 2.138,90 | INR 2.062,50 | 166,10K |
| 2026-09-08 | INR 2.132,90 | +%6,45 | INR 2.003,60 | INR 2.149,50 | INR 1.986,10 | 623,51K |
| 2026-09-07 | INR 2.003,60 | +%0,51 | INR 1.993,00 | INR 2.024,70 | INR 1.967,30 | 213,28K |
| 2026-09-04 | INR 1.993,40 | +%1,38 | INR 1.984,00 | INR 2.017,50 | INR 1.957,70 | 521,97K |
| 2026-09-03 | INR 1.966,30 | +%8,45 | INR 1.869,80 | INR 1.999,00 | INR 1.840,80 | 880,43K |
| 2026-09-02 | INR 1.813,10 | -%1,14 | INR 1.805,10 | INR 1.833,20 | INR 1.795,10 | 157,71K |
| 2026-09-01 | INR 1.834,00 | -%3,00 | INR 1.881,50 | INR 1.893,80 | INR 1.823,20 | 222,30K |
| 2026-08-31 | INR 1.890,80 | +%0,07 | INR 1.892,00 | INR 1.955,00 | INR 1.856,90 | 442,41K |
| 2026-08-28 | INR 1.889,40 | +%0,12 | INR 1.898,50 | INR 1.907,50 | INR 1.872,00 | 115,93K |
| 2026-08-27 | INR 1.887,20 | -%0,51 | INR 1.901,50 | INR 1.920,60 | INR 1.882,00 | 94,99K |
| 2026-08-26 | INR 1.896,90 | -%0,92 | INR 1.917,80 | INR 1.924,30 | INR 1.881,00 | 139,06K |
| 2026-08-25 | INR 1.914,60 | +%0,27 | INR 1.905,80 | INR 1.930,00 | INR 1.896,10 | 157,03K |
| 2026-08-24 | INR 1.909,40 | -%0,93 | INR 1.930,90 | INR 1.945,90 | INR 1.901,80 | 168,45K |
| 2026-08-21 | INR 1.927,30 | -%1,60 | INR 1.968,20 | INR 1.988,70 | INR 1.920,20 | 210,97K |
| 2026-08-20 | INR 1.958,70 | +%1,22 | INR 1.935,00 | INR 1.974,90 | INR 1.911,10 | 433,40K |
| 2026-08-19 | INR 1.935,00 | +%1,79 | INR 1.909,00 | INR 1.973,50 | INR 1.876,00 | 917,89K |
| 2026-08-18 | INR 1.901,00 | -%2,18 | INR 1.953,00 | INR 1.968,00 | INR 1.885,00 | 1,52M |
| 2026-08-17 | INR 1.943,40 | +%11,88 | INR 1.775,00 | INR 2.043,00 | INR 1.745,50 | 7,25M |
| 2026-08-14 | INR 1.737,10 | +%7,62 | INR 1.729,00 | INR 1.868,00 | INR 1.683,10 | 7,30M |
| 2026-08-13 | INR 1.614,10 | -%0,73 | INR 1.620,00 | INR 1.650,50 | INR 1.605,00 | 109,40K |
| 2026-08-12 | INR 1.626,00 | +%1,76 | INR 1.599,00 | INR 1.639,40 | INR 1.594,60 | 122,56K |
| 2026-08-11 | INR 1.597,80 | -%4,55 | INR 1.679,90 | INR 1.679,90 | INR 1.590,40 | 227,36K |
| 2026-08-10 | INR 1.674,00 | +%2,31 | INR 1.641,00 | INR 1.685,00 | INR 1.623,60 | 90,78K |
| 2026-08-07 | INR 1.636,20 | +%0,76 | INR 1.640,00 | INR 1.706,90 | INR 1.622,20 | 450,15K |
| 2026-08-06 | INR 1.623,90 | +%1,00 | INR 1.608,00 | INR 1.635,70 | INR 1.588,90 | 92,43K |
| 2026-08-05 | INR 1.607,90 | -%0,61 | INR 1.621,90 | INR 1.633,60 | INR 1.600,00 | 66,43K |
| 2026-08-04 | INR 1.617,80 | -%0,93 | INR 1.640,00 | INR 1.655,00 | INR 1.612,00 | 88,21K |
| 2026-08-03 | INR 1.633,00 | +%1,78 | INR 1.602,90 | INR 1.640,40 | INR 1.602,10 | 67,32K |
| 2026-07-31 | INR 1.604,50 | -%1,88 | INR 1.635,20 | INR 1.659,90 | INR 1.602,00 | 108,40K |
| 2026-07-30 | INR 1.635,20 | -%0,64 | INR 1.645,80 | INR 1.652,10 | INR 1.621,20 | 52,43K |
| 2026-07-29 | INR 1.645,80 | +%0,40 | INR 1.640,50 | INR 1.661,00 | INR 1.640,00 | 73,48K |
| 2026-07-28 | INR 1.639,30 | -%1,18 | INR 1.671,00 | INR 1.671,00 | INR 1.630,00 | 73,40K |
| 2026-07-27 | INR 1.658,90 | +%4,63 | INR 1.595,50 | INR 1.674,00 | INR 1.591,70 | 286,63K |
| 2026-07-24 | INR 1.585,50 | +%0,35 | INR 1.579,90 | INR 1.600,10 | INR 1.567,30 | 67,92K |
| 2026-07-23 | INR 1.579,90 | +%0,40 | INR 1.570,00 | INR 1.607,60 | INR 1.562,10 | 80,31K |
| 2026-07-22 | INR 1.573,60 | -%2,18 | INR 1.620,00 | INR 1.620,00 | INR 1.565,60 | 92,50K |
| 2026-07-21 | INR 1.608,60 | +%0,47 | INR 1.601,10 | INR 1.620,90 | INR 1.600,50 | 50,17K |
| 2026-07-20 | INR 1.601,10 | +%0,60 | INR 1.591,50 | INR 1.636,40 | INR 1.588,90 | 144,25K |
| 2026-07-17 | INR 1.591,50 | -%0,24 | INR 1.587,30 | INR 1.607,70 | INR 1.576,20 | 81,56K |
| 2026-07-16 | INR 1.595,40 | -%0,80 | INR 1.614,90 | INR 1.619,90 | INR 1.590,50 | 68,30K |
| 2026-07-15 | INR 1.608,20 | +%1,94 | INR 1.605,10 | INR 1.623,90 | INR 1.583,00 | 173,23K |
| 2026-07-14 | INR 1.577,60 | -%3,05 | INR 1.627,30 | INR 1.641,70 | INR 1.573,30 | 206,15K |
| 2026-07-13 | INR 1.627,30 | +%1,49 | INR 1.603,40 | INR 1.632,00 | INR 1.581,40 | 179,41K |
| 2026-07-10 | INR 1.603,40 | +%1,53 | INR 1.579,90 | INR 1.624,20 | INR 1.578,00 | 180,54K |
| 2026-07-09 | INR 1.579,20 | +%4,53 | INR 1.513,00 | INR 1.590,20 | INR 1.510,00 | 198,89K |
| 2026-07-08 | INR 1.510,80 | -%0,95 | INR 1.525,00 | INR 1.555,60 | INR 1.501,10 | 125,38K |
| 2026-07-07 | INR 1.525,30 | -%3,21 | INR 1.580,00 | INR 1.580,00 | INR 1.512,00 | 216,19K |
| 2026-07-06 | INR 1.575,90 | +%0,86 | INR 1.570,90 | INR 1.614,60 | INR 1.554,90 | 357,07K |
| 2026-07-03 | INR 1.562,40 | -%1,19 | INR 1.598,90 | INR 1.598,90 | INR 1.551,00 | 137,01K |
| 2026-07-02 | INR 1.581,20 | +%1,04 | INR 1.574,90 | INR 1.599,00 | INR 1.561,00 | 157,16K |
| 2026-07-01 | INR 1.565,00 | -%5,46 | INR 1.669,40 | INR 1.676,70 | INR 1.555,00 | 390,50K |
| 2026-06-30 | INR 1.655,30 | +%4,30 | INR 1.590,00 | INR 1.672,00 | INR 1.581,90 | 476,48K |
| 2026-06-29 | INR 1.587,10 | +%0,86 | INR 1.573,80 | INR 1.624,90 | INR 1.573,80 | 187,32K |
| 2026-06-26 | INR 1.573,50 | %0,00 | INR 1.573,50 | INR 1.573,50 | INR 1.573,50 | 0 |
| 2026-06-25 | INR 1.573,50 | -%0,75 | INR 1.598,30 | INR 1.609,50 | INR 1.570,10 | 98,25K |
| 2026-06-24 | INR 1.585,40 | +%1,65 | INR 1.560,10 | INR 1.609,00 | INR 1.548,90 | 166,38K |
| 2026-06-23 | INR 1.559,60 | +%0,79 | INR 1.553,00 | INR 1.569,00 | INR 1.522,20 | 147,88K |
| 2026-06-22 | INR 1.547,40 | -%0,69 | INR 1.550,50 | INR 1.615,00 | INR 1.541,20 | 256,22K |
| 2026-06-19 | INR 1.558,20 | +%1,89 | INR 1.530,70 | INR 1.574,20 | INR 1.519,10 | 126,90K |
| 2026-06-18 | INR 1.529,30 | +%0,14 | INR 1.540,00 | INR 1.558,00 | INR 1.521,10 | 103,00K |
| 2026-06-17 | INR 1.527,20 | +%1,97 | INR 1.490,60 | INR 1.536,80 | INR 1.490,60 | 65,23K |
| 2026-06-16 | INR 1.497,70 | -%2,22 | INR 1.538,50 | INR 1.549,00 | INR 1.492,30 | 291,01K |
| 2026-06-15 | INR 1.531,70 | -%2,09 | INR 1.581,80 | INR 1.581,80 | INR 1.528,90 | 149,44K |
| 2026-06-12 | INR 1.564,40 | +%1,97 | INR 1.551,10 | INR 1.585,60 | INR 1.547,50 | 135,94K |
| 2026-06-11 | INR 1.534,20 | -%0,42 | INR 1.545,00 | INR 1.585,00 | INR 1.515,00 | 186,93K |
| 2026-06-10 | INR 1.540,70 | +%3,35 | INR 1.498,00 | INR 1.555,00 | INR 1.484,00 | 310,92K |
| 2026-06-09 | INR 1.490,80 | -%1,37 | INR 1.515,00 | INR 1.544,90 | INR 1.480,10 | 107,13K |
| 2026-06-08 | INR 1.511,50 | +%2,40 | INR 1.450,00 | INR 1.528,00 | INR 1.430,50 | 172,71K |
| 2026-06-05 | INR 1.476,10 | +%1,07 | INR 1.460,50 | INR 1.499,40 | INR 1.459,80 | 101,24K |
| 2026-06-04 | INR 1.460,50 | -%0,62 | INR 1.459,00 | INR 1.477,90 | INR 1.450,00 | 78,04K |
| 2026-06-03 | INR 1.469,60 | -%0,80 | INR 1.493,50 | INR 1.493,50 | INR 1.440,00 | 82,16K |
| 2026-06-02 | INR 1.481,40 | +%3,03 | INR 1.440,00 | INR 1.540,00 | INR 1.424,70 | 348,84K |
| 2026-06-01 | INR 1.437,90 | +%0,81 | INR 1.446,90 | INR 1.452,20 | INR 1.419,10 | 107,90K |
| 2026-05-29 | INR 1.426,40 | -%1,84 | INR 1.447,00 | INR 1.475,90 | INR 1.401,60 | 130,50K |
| 2026-05-28 | INR 1.453,10 | %0,00 | INR 1.453,10 | INR 1.453,10 | INR 1.453,10 | 0 |