Narayana Hrudayalaya Ltd. NH
NSE · Hindistan · Sağlık Hizmetleri
INR 1.744,00-47,40 (-%2,65)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
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 1.791,40 | +%0,08 | INR 1.776,00 | INR 1.813,70 | INR 1.730,10 | 341,01K |
| 2026-09-29 | INR 1.789,90 | -%1,66 | INR 1.820,10 | INR 1.863,00 | INR 1.761,00 | 966,40K |
| 2026-09-28 | INR 1.820,10 | -%2,22 | INR 1.861,20 | INR 1.861,40 | INR 1.814,00 | 142,54K |
| 2026-09-25 | INR 1.861,40 | -%0,87 | INR 1.884,50 | INR 1.884,50 | INR 1.849,60 | 88,95K |
| 2026-09-24 | INR 1.877,70 | -%2,17 | INR 1.908,90 | INR 1.909,90 | INR 1.870,00 | 68,47K |
| 2026-09-23 | INR 1.919,30 | +%1,91 | INR 1.892,80 | INR 1.927,20 | INR 1.872,00 | 104,22K |
| 2026-09-22 | INR 1.883,30 | -%0,72 | INR 1.896,90 | INR 1.913,80 | INR 1.878,00 | 86,01K |
| 2026-09-21 | INR 1.896,90 | -%1,64 | INR 1.918,90 | INR 1.932,90 | INR 1.896,00 | 78,93K |
| 2026-09-18 | INR 1.928,50 | +%3,21 | INR 1.859,00 | INR 1.940,00 | INR 1.859,00 | 271,77K |
| 2026-09-17 | INR 1.868,60 | +%0,92 | INR 1.860,90 | INR 1.884,40 | INR 1.848,30 | 127,93K |
| 2026-09-16 | INR 1.851,60 | -%2,29 | INR 1.887,30 | INR 1.887,30 | INR 1.811,00 | 401,02K |
| 2026-09-15 | INR 1.894,90 | +%1,37 | INR 1.899,00 | INR 1.914,90 | INR 1.878,90 | 249,62K |
| 2026-09-14 | INR 1.869,20 | %0,00 | INR 1.869,20 | INR 1.869,20 | INR 1.869,20 | 0 |
| 2026-09-11 | INR 1.869,20 | -%2,12 | INR 1.903,00 | INR 1.908,30 | INR 1.864,60 | 183,49K |
| 2026-09-10 | INR 1.909,70 | +%1,01 | INR 1.900,00 | INR 1.920,00 | INR 1.881,00 | 140,24K |
| 2026-09-09 | INR 1.890,60 | -%0,36 | INR 1.899,90 | INR 1.920,60 | INR 1.872,00 | 179,47K |
| 2026-09-08 | INR 1.897,40 | -%0,75 | INR 1.910,00 | INR 1.924,00 | INR 1.887,00 | 126,28K |
| 2026-09-07 | INR 1.911,80 | +%2,87 | INR 1.867,80 | INR 1.920,00 | INR 1.867,80 | 329,02K |
| 2026-09-04 | INR 1.858,50 | -%1,26 | INR 1.881,00 | INR 1.898,80 | INR 1.850,50 | 210,27K |
| 2026-09-03 | INR 1.882,20 | -%2,11 | INR 1.928,20 | INR 1.929,40 | INR 1.877,00 | 120,29K |
| 2026-09-02 | INR 1.922,70 | -%0,83 | INR 1.929,10 | INR 1.940,80 | INR 1.911,40 | 302,70K |
| 2026-09-01 | INR 1.938,70 | +%1,65 | INR 1.919,80 | INR 1.949,60 | INR 1.910,00 | 247,06K |
| 2026-08-31 | INR 1.907,20 | -%1,29 | INR 1.932,10 | INR 1.938,40 | INR 1.896,90 | 240,56K |
| 2026-08-28 | INR 1.932,10 | +%1,49 | INR 1.908,00 | INR 1.940,00 | INR 1.905,90 | 209,53K |
| 2026-08-27 | INR 1.903,80 | +%1,12 | INR 1.891,30 | INR 1.922,00 | INR 1.880,60 | 314,33K |
| 2026-08-26 | INR 1.882,70 | -%0,39 | INR 1.899,00 | INR 1.909,60 | INR 1.880,00 | 181,44K |
| 2026-08-25 | INR 1.890,10 | +%1,63 | INR 1.865,10 | INR 1.896,00 | INR 1.860,10 | 237,65K |
| 2026-08-24 | INR 1.859,80 | +%2,42 | INR 1.840,00 | INR 1.876,00 | INR 1.824,80 | 633,65K |
| 2026-08-21 | INR 1.815,80 | +%0,92 | INR 1.809,00 | INR 1.825,00 | INR 1.803,40 | 218,85K |
| 2026-08-20 | INR 1.799,30 | +%0,76 | INR 1.790,00 | INR 1.812,40 | INR 1.790,00 | 197,59K |
| 2026-08-19 | INR 1.785,70 | -%0,96 | INR 1.803,00 | INR 1.815,60 | INR 1.781,00 | 267,39K |
| 2026-08-18 | INR 1.803,00 | -%1,39 | INR 1.823,90 | INR 1.834,90 | INR 1.799,10 | 233,13K |
| 2026-08-17 | INR 1.828,50 | -%0,22 | INR 1.841,00 | INR 1.842,20 | INR 1.813,00 | 196,06K |
| 2026-08-14 | INR 1.832,60 | +%0,09 | INR 1.840,00 | INR 1.843,30 | INR 1.815,00 | 222,95K |
| 2026-08-13 | INR 1.831,00 | -%0,02 | INR 1.831,40 | INR 1.852,70 | INR 1.822,30 | 212,27K |
| 2026-08-12 | INR 1.831,30 | -%0,95 | INR 1.848,80 | INR 1.858,80 | INR 1.819,40 | 368,37K |
| 2026-08-11 | INR 1.848,80 | +%0,77 | INR 1.848,00 | INR 1.863,00 | INR 1.825,90 | 631,60K |
| 2026-08-10 | INR 1.834,60 | -%2,68 | INR 1.893,80 | INR 1.898,90 | INR 1.830,00 | 564,97K |
| 2026-08-07 | INR 1.885,10 | +%0,01 | INR 1.885,00 | INR 1.900,00 | INR 1.865,70 | 233,48K |
| 2026-08-06 | INR 1.885,00 | -%0,95 | INR 1.912,50 | INR 1.913,40 | INR 1.877,10 | 703,11K |
| 2026-08-05 | INR 1.903,10 | -%0,85 | INR 1.919,40 | INR 1.930,80 | INR 1.900,00 | 267,77K |
| 2026-08-04 | INR 1.919,40 | -%0,02 | INR 1.919,70 | INR 1.925,10 | INR 1.891,40 | 866,18K |
| 2026-08-03 | INR 1.919,70 | -%5,40 | INR 1.999,00 | INR 1.999,00 | INR 1.914,00 | 1,19M |
| 2026-07-31 | INR 2.029,20 | -%2,46 | INR 2.080,30 | INR 2.088,50 | INR 2.012,00 | 268,30K |
| 2026-07-30 | INR 2.080,30 | +%0,47 | INR 2.070,60 | INR 2.088,80 | INR 2.058,40 | 110,20K |
| 2026-07-29 | INR 2.070,60 | -%0,11 | INR 2.075,10 | INR 2.092,90 | INR 2.059,40 | 152,51K |
| 2026-07-28 | INR 2.072,80 | +%0,92 | INR 2.065,00 | INR 2.091,70 | INR 2.050,60 | 365,36K |
| 2026-07-27 | INR 2.054,00 | +%4,72 | INR 1.970,70 | INR 2.064,00 | INR 1.965,10 | 398,07K |
| 2026-07-24 | INR 1.961,50 | -%1,06 | INR 1.980,10 | INR 1.982,90 | INR 1.953,10 | 160,45K |
| 2026-07-23 | INR 1.982,50 | +%0,74 | INR 1.971,50 | INR 1.992,50 | INR 1.959,30 | 145,99K |
| 2026-07-22 | INR 1.968,00 | -%1,49 | INR 2.010,30 | INR 2.010,40 | INR 1.952,00 | 289,37K |
| 2026-07-21 | INR 1.997,70 | -%1,39 | INR 2.025,90 | INR 2.030,00 | INR 1.990,00 | 191,21K |
| 2026-07-20 | INR 2.025,90 | -%0,18 | INR 2.020,00 | INR 2.047,50 | INR 2.010,00 | 163,84K |
| 2026-07-17 | INR 2.029,50 | -%0,26 | INR 2.038,00 | INR 2.043,00 | INR 2.004,00 | 167,21K |
| 2026-07-16 | INR 2.034,80 | -%0,13 | INR 2.045,00 | INR 2.045,00 | INR 2.016,00 | 140,77K |
| 2026-07-15 | INR 2.037,40 | +%1,50 | INR 2.017,00 | INR 2.044,90 | INR 2.001,50 | 120,76K |
| 2026-07-14 | INR 2.007,20 | -%1,50 | INR 2.037,00 | INR 2.039,50 | INR 1.995,00 | 185,54K |
| 2026-07-13 | INR 2.037,80 | +%0,52 | INR 2.025,00 | INR 2.043,00 | INR 2.005,20 | 170,21K |
| 2026-07-10 | INR 2.027,30 | +%1,71 | INR 2.009,90 | INR 2.032,70 | INR 1.991,10 | 158,55K |
| 2026-07-09 | INR 1.993,20 | +%0,74 | INR 1.979,00 | INR 2.014,00 | INR 1.968,00 | 192,02K |
| 2026-07-08 | INR 1.978,60 | -%1,19 | INR 1.994,00 | INR 2.026,00 | INR 1.957,00 | 221,75K |
| 2026-07-07 | INR 2.002,50 | +%0,17 | INR 2.019,00 | INR 2.020,00 | INR 1.990,20 | 195,05K |
| 2026-07-06 | INR 1.999,10 | -%0,18 | INR 2.003,90 | INR 2.024,00 | INR 1.970,80 | 285,27K |
| 2026-07-03 | INR 2.002,80 | +%0,84 | INR 1.986,20 | INR 2.049,50 | INR 1.986,20 | 700,46K |
| 2026-07-02 | INR 1.986,20 | +%1,36 | INR 1.959,60 | INR 1.990,00 | INR 1.953,50 | 203,35K |
| 2026-07-01 | INR 1.959,60 | -%0,61 | INR 1.979,70 | INR 1.995,00 | INR 1.954,00 | 216,98K |
| 2026-06-30 | INR 1.971,70 | +%3,62 | INR 1.909,90 | INR 1.979,60 | INR 1.909,90 | 310,04K |
| 2026-06-29 | INR 1.902,90 | -%2,75 | INR 1.962,90 | INR 1.971,60 | INR 1.888,00 | 922,01K |
| 2026-06-26 | INR 1.956,80 | %0,00 | INR 1.956,80 | INR 1.956,80 | INR 1.956,80 | 0 |
| 2026-06-25 | INR 1.956,80 | -%0,09 | INR 1.958,50 | INR 1.988,00 | INR 1.936,20 | 258,28K |
| 2026-06-24 | INR 1.958,50 | +%1,61 | INR 1.927,00 | INR 1.971,00 | INR 1.905,10 | 267,96K |
| 2026-06-23 | INR 1.927,40 | +%1,18 | INR 1.910,00 | INR 1.952,00 | INR 1.909,90 | 269,08K |
| 2026-06-22 | INR 1.905,00 | +%1,40 | INR 1.881,70 | INR 1.910,00 | INR 1.863,50 | 279,08K |
| 2026-06-19 | INR 1.878,70 | +%0,52 | INR 1.869,00 | INR 1.889,00 | INR 1.857,10 | 265,40K |
| 2026-06-18 | INR 1.869,00 | +%1,41 | INR 1.836,30 | INR 1.879,80 | INR 1.835,00 | 254,58K |
| 2026-06-17 | INR 1.843,10 | -%1,04 | INR 1.865,40 | INR 1.872,90 | INR 1.833,60 | 279,62K |
| 2026-06-16 | INR 1.862,40 | -%0,53 | INR 1.876,40 | INR 1.889,80 | INR 1.845,00 | 260,73K |
| 2026-06-15 | INR 1.872,40 | -%1,14 | INR 1.910,00 | INR 1.918,20 | INR 1.868,00 | 355,40K |
| 2026-06-12 | INR 1.893,90 | +%1,90 | INR 1.869,50 | INR 1.908,00 | INR 1.869,50 | 264,30K |
| 2026-06-11 | INR 1.858,50 | -%2,53 | INR 1.886,10 | INR 1.907,10 | INR 1.850,00 | 407,70K |
| 2026-06-10 | INR 1.906,80 | -%1,42 | INR 1.926,30 | INR 1.951,00 | INR 1.897,20 | 254,00K |
| 2026-06-09 | INR 1.934,30 | +%0,67 | INR 1.923,20 | INR 1.954,80 | INR 1.908,40 | 294,87K |
| 2026-06-08 | INR 1.921,40 | -%2,43 | INR 1.945,00 | INR 1.982,90 | INR 1.911,00 | 268,64K |
| 2026-06-05 | INR 1.969,20 | +%1,03 | INR 1.934,30 | INR 1.979,00 | INR 1.934,30 | 224,93K |
| 2026-06-04 | INR 1.949,20 | -%1,59 | INR 1.981,00 | INR 2.002,30 | INR 1.941,00 | 366,51K |
| 2026-06-03 | INR 1.980,60 | +%2,40 | INR 1.933,00 | INR 1.989,00 | INR 1.920,50 | 428,36K |
| 2026-06-02 | INR 1.934,20 | +%1,56 | INR 1.906,60 | INR 1.938,70 | INR 1.875,00 | 246,72K |
| 2026-06-01 | INR 1.904,50 | +%0,55 | INR 1.912,50 | INR 1.939,00 | INR 1.890,00 | 262,27K |
| 2026-05-29 | INR 1.894,00 | -%1,36 | INR 1.927,00 | INR 1.944,50 | INR 1.868,00 | 537,70K |
| 2026-05-28 | INR 1.920,20 | %0,00 | INR 1.920,20 | INR 1.920,20 | INR 1.920,20 | 0 |