Nippon Life India Asset Management Ltd. NAM_INDIA
NSE · Hindistan · Finans
INR 1.046,00-24,00 (-%2,24)
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 1.070,00 | +%0,19 | INR 1.077,00 | INR 1.088,00 | INR 1.062,00 | 728,40K |
| 2026-09-29 | INR 1.068,00 | -%2,37 | INR 1.090,00 | INR 1.097,70 | INR 1.068,00 | 983,59K |
| 2026-09-28 | INR 1.093,90 | -%5,45 | INR 1.155,00 | INR 1.155,00 | INR 1.091,30 | 1,01M |
| 2026-09-25 | INR 1.157,00 | +%1,06 | INR 1.144,00 | INR 1.161,50 | INR 1.130,00 | 752,03K |
| 2026-09-24 | INR 1.144,90 | -%1,73 | INR 1.159,00 | INR 1.170,60 | INR 1.130,90 | 985,41K |
| 2026-09-23 | INR 1.165,00 | +%0,52 | INR 1.153,30 | INR 1.175,80 | INR 1.153,30 | 494,84K |
| 2026-09-22 | INR 1.159,00 | +%1,07 | INR 1.149,00 | INR 1.164,90 | INR 1.139,20 | 699,44K |
| 2026-09-21 | INR 1.146,70 | -%0,72 | INR 1.155,00 | INR 1.158,00 | INR 1.135,10 | 654,54K |
| 2026-09-18 | INR 1.155,00 | +%3,22 | INR 1.128,30 | INR 1.156,10 | INR 1.124,10 | 1,53M |
| 2026-09-17 | INR 1.119,00 | -%0,44 | INR 1.122,90 | INR 1.123,20 | INR 1.106,00 | 997,03K |
| 2026-09-16 | INR 1.124,00 | -%2,52 | INR 1.154,00 | INR 1.158,00 | INR 1.111,20 | 1,22M |
| 2026-09-15 | INR 1.153,10 | -%3,07 | INR 1.184,00 | INR 1.194,40 | INR 1.153,10 | 1,24M |
| 2026-09-14 | INR 1.189,60 | %0,00 | INR 1.189,60 | INR 1.189,60 | INR 1.189,60 | 0 |
| 2026-09-11 | INR 1.189,60 | +%0,39 | INR 1.169,00 | INR 1.192,00 | INR 1.159,40 | 776,47K |
| 2026-09-10 | INR 1.185,00 | +%1,73 | INR 1.156,60 | INR 1.186,30 | INR 1.152,40 | 1,09M |
| 2026-09-09 | INR 1.164,80 | -%2,03 | INR 1.188,10 | INR 1.190,00 | INR 1.158,00 | 588,06K |
| 2026-09-08 | INR 1.188,90 | -%0,51 | INR 1.194,00 | INR 1.195,00 | INR 1.180,00 | 664,07K |
| 2026-09-07 | INR 1.195,00 | +%3,03 | INR 1.158,80 | INR 1.196,00 | INR 1.152,00 | 1,82M |
| 2026-09-04 | INR 1.159,90 | -%0,43 | INR 1.160,00 | INR 1.184,50 | INR 1.151,80 | 1,52M |
| 2026-09-03 | INR 1.164,90 | -%0,56 | INR 1.171,20 | INR 1.180,20 | INR 1.150,40 | 1,72M |
| 2026-09-02 | INR 1.171,50 | -%0,63 | INR 1.166,20 | INR 1.172,50 | INR 1.146,80 | 1,60M |
| 2026-09-01 | INR 1.178,90 | +%0,56 | INR 1.190,00 | INR 1.209,60 | INR 1.166,00 | 1,26M |
| 2026-08-31 | INR 1.172,30 | -%1,85 | INR 1.194,20 | INR 1.219,70 | INR 1.172,30 | 6,32M |
| 2026-08-28 | INR 1.194,40 | -%0,80 | INR 1.196,60 | INR 1.209,40 | INR 1.185,00 | 505,05K |
| 2026-08-27 | INR 1.204,00 | -%1,55 | INR 1.223,00 | INR 1.234,00 | INR 1.195,80 | 1,05M |
| 2026-08-26 | INR 1.223,00 | -%0,11 | INR 1.228,80 | INR 1.239,80 | INR 1.220,10 | 461,13K |
| 2026-08-25 | INR 1.224,40 | -%1,88 | INR 1.247,00 | INR 1.253,10 | INR 1.220,00 | 1,19M |
| 2026-08-24 | INR 1.247,80 | -%0,26 | INR 1.254,00 | INR 1.269,50 | INR 1.242,80 | 862,88K |
| 2026-08-21 | INR 1.251,00 | +%1,50 | INR 1.233,00 | INR 1.262,30 | INR 1.226,10 | 1,55M |
| 2026-08-20 | INR 1.232,50 | +%1,27 | INR 1.225,00 | INR 1.266,20 | INR 1.221,00 | 3,15M |
| 2026-08-19 | INR 1.217,00 | +%3,96 | INR 1.178,90 | INR 1.218,00 | INR 1.175,00 | 1,41M |
| 2026-08-18 | INR 1.170,60 | -%2,67 | INR 1.199,90 | INR 1.205,00 | INR 1.161,30 | 1,02M |
| 2026-08-17 | INR 1.202,70 | +%2,98 | INR 1.167,10 | INR 1.203,30 | INR 1.155,10 | 1,01M |
| 2026-08-14 | INR 1.167,90 | -%0,77 | INR 1.170,00 | INR 1.177,40 | INR 1.159,60 | 512,67K |
| 2026-08-13 | INR 1.177,00 | -%0,45 | INR 1.180,30 | INR 1.192,40 | INR 1.166,40 | 444,05K |
| 2026-08-12 | INR 1.182,30 | +%0,94 | INR 1.180,20 | INR 1.183,00 | INR 1.167,60 | 639,62K |
| 2026-08-11 | INR 1.171,30 | -%0,23 | INR 1.174,20 | INR 1.182,90 | INR 1.160,70 | 827,14K |
| 2026-08-10 | INR 1.174,00 | -%0,17 | INR 1.176,00 | INR 1.189,90 | INR 1.167,90 | 457,25K |
| 2026-08-07 | INR 1.176,00 | -%2,00 | INR 1.193,30 | INR 1.193,30 | INR 1.163,10 | 688,86K |
| 2026-08-06 | INR 1.200,00 | -%1,23 | INR 1.214,10 | INR 1.214,10 | INR 1.189,70 | 512,68K |
| 2026-08-05 | INR 1.215,00 | +%1,08 | INR 1.207,00 | INR 1.215,00 | INR 1.188,00 | 2,21M |
| 2026-08-04 | INR 1.202,00 | +%3,18 | INR 1.170,00 | INR 1.202,00 | INR 1.161,70 | 1,99M |
| 2026-08-03 | INR 1.165,00 | +%0,31 | INR 1.171,10 | INR 1.178,40 | INR 1.161,00 | 515,54K |
| 2026-07-31 | INR 1.161,40 | +%1,26 | INR 1.149,00 | INR 1.175,60 | INR 1.141,10 | 877,92K |
| 2026-07-30 | INR 1.146,90 | -%1,81 | INR 1.162,40 | INR 1.176,80 | INR 1.143,00 | 598,43K |
| 2026-07-29 | INR 1.168,10 | +%1,55 | INR 1.156,00 | INR 1.173,00 | INR 1.149,00 | 858,98K |
| 2026-07-28 | INR 1.150,30 | -%0,31 | INR 1.157,00 | INR 1.168,90 | INR 1.142,00 | 1,03M |
| 2026-07-27 | INR 1.153,90 | +%3,72 | INR 1.123,60 | INR 1.159,90 | INR 1.119,20 | 1,16M |
| 2026-07-24 | INR 1.112,50 | +%0,61 | INR 1.100,00 | INR 1.119,00 | INR 1.079,40 | 764,07K |
| 2026-07-23 | INR 1.105,80 | -%3,67 | INR 1.130,90 | INR 1.130,90 | INR 1.093,90 | 2,45M |
| 2026-07-22 | INR 1.147,90 | -%1,63 | INR 1.160,50 | INR 1.165,90 | INR 1.137,00 | 930,94K |
| 2026-07-21 | INR 1.166,90 | -%1,38 | INR 1.175,10 | INR 1.192,10 | INR 1.160,60 | 827,49K |
| 2026-07-20 | INR 1.183,20 | -%0,28 | INR 1.184,00 | INR 1.192,50 | INR 1.164,20 | 861,94K |
| 2026-07-17 | INR 1.186,50 | +%3,04 | INR 1.159,80 | INR 1.194,60 | INR 1.147,30 | 816,78K |
| 2026-07-16 | INR 1.151,50 | -%3,74 | INR 1.206,40 | INR 1.206,60 | INR 1.137,50 | 1,51M |
| 2026-07-15 | INR 1.196,30 | +%0,30 | INR 1.193,70 | INR 1.214,80 | INR 1.188,90 | 691,05K |
| 2026-07-14 | INR 1.192,70 | -%1,86 | INR 1.215,00 | INR 1.215,00 | INR 1.183,30 | 527,32K |
| 2026-07-13 | INR 1.215,30 | +%0,21 | INR 1.205,10 | INR 1.223,00 | INR 1.199,00 | 418,96K |
| 2026-07-10 | INR 1.212,70 | -%0,45 | INR 1.224,00 | INR 1.232,80 | INR 1.204,30 | 438,74K |
| 2026-07-09 | INR 1.218,20 | +%4,30 | INR 1.171,00 | INR 1.227,00 | INR 1.171,00 | 733,12K |
| 2026-07-08 | INR 1.168,00 | -%2,06 | INR 1.169,00 | INR 1.218,80 | INR 1.158,80 | 1,02M |
| 2026-07-07 | INR 1.192,60 | -%1,23 | INR 1.206,00 | INR 1.208,90 | INR 1.181,00 | 584,74K |
| 2026-07-06 | INR 1.207,50 | -%0,88 | INR 1.216,80 | INR 1.230,50 | INR 1.203,60 | 428,96K |
| 2026-07-03 | INR 1.218,20 | +%0,41 | INR 1.217,10 | INR 1.229,30 | INR 1.214,10 | 379,08K |
| 2026-07-02 | INR 1.213,20 | +%1,40 | INR 1.202,00 | INR 1.233,50 | INR 1.191,50 | 784,64K |
| 2026-07-01 | INR 1.196,40 | +%2,96 | INR 1.157,70 | INR 1.200,50 | INR 1.156,40 | 739,32K |
| 2026-06-30 | INR 1.162,00 | -%0,45 | INR 1.167,00 | INR 1.171,40 | INR 1.155,40 | 854,96K |
| 2026-06-29 | INR 1.167,30 | +%2,48 | INR 1.129,50 | INR 1.172,30 | INR 1.129,50 | 1,44M |
| 2026-06-26 | INR 1.139,00 | %0,00 | INR 1.139,00 | INR 1.139,00 | INR 1.139,00 | 0 |
| 2026-06-25 | INR 1.139,00 | -%1,59 | INR 1.148,30 | INR 1.186,00 | INR 1.133,80 | 599,71K |
| 2026-06-24 | INR 1.157,40 | -%0,96 | INR 1.167,10 | INR 1.174,40 | INR 1.150,00 | 687,79K |
| 2026-06-23 | INR 1.168,60 | -%1,67 | INR 1.188,00 | INR 1.193,60 | INR 1.161,00 | 534,53K |
| 2026-06-22 | INR 1.188,40 | +%0,13 | INR 1.194,00 | INR 1.194,00 | INR 1.180,00 | 495,19K |
| 2026-06-19 | INR 1.186,90 | +%1,67 | INR 1.175,00 | INR 1.191,30 | INR 1.157,80 | 1,62M |
| 2026-06-18 | INR 1.167,40 | +%1,19 | INR 1.151,50 | INR 1.172,30 | INR 1.138,30 | 1,04M |
| 2026-06-17 | INR 1.153,70 | +%0,99 | INR 1.146,80 | INR 1.155,90 | INR 1.136,20 | 419,63K |
| 2026-06-16 | INR 1.142,40 | +%0,20 | INR 1.145,80 | INR 1.158,50 | INR 1.137,60 | 522,86K |
| 2026-06-15 | INR 1.140,10 | +%4,68 | INR 1.100,00 | INR 1.151,00 | INR 1.099,90 | 1,55M |
| 2026-06-12 | INR 1.089,10 | +%4,56 | INR 1.064,80 | INR 1.094,70 | INR 1.048,50 | 889,67K |
| 2026-06-11 | INR 1.041,60 | -%1,87 | INR 1.055,10 | INR 1.061,30 | INR 1.037,90 | 505,73K |
| 2026-06-10 | INR 1.061,50 | -%2,15 | INR 1.084,70 | INR 1.092,00 | INR 1.058,10 | 1,49M |
| 2026-06-09 | INR 1.084,80 | +%2,81 | INR 1.055,20 | INR 1.088,60 | INR 1.055,20 | 1,59M |
| 2026-06-08 | INR 1.055,20 | -%5,20 | INR 1.085,10 | INR 1.102,00 | INR 1.045,10 | 1,69M |
| 2026-06-05 | INR 1.113,10 | -%1,42 | INR 1.134,70 | INR 1.144,40 | INR 1.099,00 | 765,92K |
| 2026-06-04 | INR 1.129,10 | +%4,76 | INR 1.055,00 | INR 1.143,00 | INR 1.055,00 | 2,58M |
| 2026-06-03 | INR 1.077,80 | -%1,11 | INR 1.094,30 | INR 1.094,30 | INR 1.045,30 | 973,92K |
| 2026-06-02 | INR 1.089,90 | -%0,27 | INR 1.086,00 | INR 1.097,00 | INR 1.061,60 | 1,15M |
| 2026-06-01 | INR 1.092,90 | -%0,66 | INR 1.100,00 | INR 1.111,50 | INR 1.076,00 | 1,05M |
| 2026-05-29 | INR 1.100,20 | +%1,04 | INR 1.090,80 | INR 1.122,00 | INR 1.075,70 | 2,33M |
| 2026-05-28 | INR 1.088,90 | %0,00 | INR 1.088,90 | INR 1.088,90 | INR 1.088,90 | 0 |