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 1.764,80 | +%6,76 | INR 1.663,50 | INR 1.800,00 | INR 1.641,00 | 117,25K |
| 2026-09-29 | INR 1.653,00 | +%1,10 | INR 1.634,40 | INR 1.662,60 | INR 1.524,00 | 122,89K |
| 2026-09-28 | INR 1.635,00 | -%8,98 | INR 1.812,60 | INR 1.813,00 | INR 1.625,10 | 110,14K |
| 2026-09-25 | INR 1.796,30 | +%0,79 | INR 1.799,00 | INR 1.823,70 | INR 1.751,60 | 39,44K |
| 2026-09-24 | INR 1.782,30 | -%3,38 | INR 1.835,40 | INR 1.852,20 | INR 1.775,00 | 54,11K |
| 2026-09-23 | INR 1.844,70 | -%2,33 | INR 1.905,30 | INR 1.905,30 | INR 1.837,60 | 46,15K |
| 2026-09-22 | INR 1.888,80 | +%5,54 | INR 1.792,50 | INR 1.930,00 | INR 1.792,50 | 163,37K |
| 2026-09-21 | INR 1.789,60 | -%2,13 | INR 1.820,00 | INR 1.841,80 | INR 1.770,00 | 67,68K |
| 2026-09-18 | INR 1.828,50 | -%1,42 | INR 1.857,10 | INR 1.899,50 | INR 1.803,10 | 139,09K |
| 2026-09-17 | INR 1.854,90 | +%1,11 | INR 1.855,00 | INR 1.920,00 | INR 1.823,40 | 460,73K |
| 2026-09-16 | INR 1.834,60 | +%11,90 | INR 1.730,00 | INR 1.934,00 | INR 1.673,50 | 3,03M |
| 2026-09-15 | INR 1.639,50 | -%2,76 | INR 1.698,90 | INR 1.700,00 | INR 1.630,00 | 27,59K |
| 2026-09-14 | INR 1.686,10 | %0,00 | INR 1.686,10 | INR 1.686,10 | INR 1.686,10 | 0 |
| 2026-09-11 | INR 1.686,10 | -%1,89 | INR 1.720,00 | INR 1.723,10 | INR 1.663,40 | 20,48K |
| 2026-09-10 | INR 1.718,50 | +%2,26 | INR 1.680,50 | INR 1.742,00 | INR 1.664,10 | 25,13K |
| 2026-09-09 | INR 1.680,50 | -%2,10 | INR 1.743,40 | INR 1.745,00 | INR 1.621,00 | 71,43K |
| 2026-09-08 | INR 1.716,50 | -%1,37 | INR 1.748,30 | INR 1.753,50 | INR 1.692,20 | 22,17K |
| 2026-09-07 | INR 1.740,40 | +%1,26 | INR 1.713,80 | INR 1.746,80 | INR 1.691,20 | 38,35K |
| 2026-09-04 | INR 1.718,80 | +%0,02 | INR 1.720,90 | INR 1.775,00 | INR 1.705,00 | 56,39K |
| 2026-09-03 | INR 1.718,40 | +%1,68 | INR 1.700,00 | INR 1.730,00 | INR 1.666,50 | 80,43K |
| 2026-09-02 | INR 1.690,00 | +%2,08 | INR 1.655,60 | INR 1.753,00 | INR 1.642,50 | 79,42K |
| 2026-09-01 | INR 1.655,60 | -%0,90 | INR 1.670,60 | INR 1.710,00 | INR 1.635,20 | 35,96K |
| 2026-08-31 | INR 1.670,60 | -%1,79 | INR 1.715,20 | INR 1.715,50 | INR 1.651,10 | 19,62K |
| 2026-08-28 | INR 1.701,10 | +%3,80 | INR 1.645,00 | INR 1.746,90 | INR 1.629,20 | 61,68K |
| 2026-08-27 | INR 1.638,80 | -%1,29 | INR 1.660,20 | INR 1.690,00 | INR 1.625,30 | 20,29K |
| 2026-08-26 | INR 1.660,20 | +%3,25 | INR 1.628,10 | INR 1.764,80 | INR 1.615,30 | 297,64K |
| 2026-08-25 | INR 1.608,00 | +%2,96 | INR 1.561,80 | INR 1.638,70 | INR 1.561,80 | 29,52K |
| 2026-08-24 | INR 1.561,80 | -%1,68 | INR 1.588,50 | INR 1.600,00 | INR 1.545,60 | 32,09K |
| 2026-08-21 | INR 1.588,50 | -%1,15 | INR 1.607,40 | INR 1.615,00 | INR 1.581,00 | 8,57K |
| 2026-08-20 | INR 1.606,90 | +%0,80 | INR 1.582,50 | INR 1.630,40 | INR 1.582,50 | 19,96K |
| 2026-08-19 | INR 1.594,20 | +%0,20 | INR 1.615,90 | INR 1.615,90 | INR 1.554,60 | 20,23K |
| 2026-08-18 | INR 1.591,00 | -%1,96 | INR 1.638,00 | INR 1.638,00 | INR 1.540,80 | 39,45K |
| 2026-08-17 | INR 1.622,80 | +%2,31 | INR 1.602,70 | INR 1.679,00 | INR 1.550,00 | 57,09K |
| 2026-08-14 | INR 1.586,20 | -%3,01 | INR 1.648,00 | INR 1.670,00 | INR 1.572,00 | 35,54K |
| 2026-08-13 | INR 1.635,50 | +%6,39 | INR 1.567,40 | INR 1.686,90 | INR 1.530,10 | 152,47K |
| 2026-08-12 | INR 1.537,20 | +%0,14 | INR 1.435,00 | INR 1.575,00 | INR 1.416,30 | 74,07K |
| 2026-08-11 | INR 1.535,10 | -%1,90 | INR 1.569,90 | INR 1.600,00 | INR 1.520,10 | 35,24K |
| 2026-08-10 | INR 1.564,90 | +%3,95 | INR 1.518,00 | INR 1.616,00 | INR 1.484,60 | 109,69K |
| 2026-08-07 | INR 1.505,40 | -%0,37 | INR 1.518,60 | INR 1.525,00 | INR 1.492,00 | 14,12K |
| 2026-08-06 | INR 1.511,00 | -%1,86 | INR 1.533,50 | INR 1.543,80 | INR 1.506,00 | 12,22K |
| 2026-08-05 | INR 1.539,60 | +%1,21 | INR 1.535,00 | INR 1.560,00 | INR 1.505,60 | 58,32K |
| 2026-08-04 | INR 1.521,20 | -%0,12 | INR 1.550,00 | INR 1.559,00 | INR 1.500,00 | 23,14K |
| 2026-08-03 | INR 1.523,00 | -%0,17 | INR 1.560,00 | INR 1.560,00 | INR 1.505,00 | 25,01K |
| 2026-07-31 | INR 1.525,60 | +%1,36 | INR 1.527,20 | INR 1.545,00 | INR 1.499,10 | 12,73K |
| 2026-07-30 | INR 1.505,20 | -%2,60 | INR 1.531,00 | INR 1.539,00 | INR 1.500,10 | 11,84K |
| 2026-07-29 | INR 1.545,40 | -%0,34 | INR 1.573,40 | INR 1.573,90 | INR 1.489,10 | 20,13K |
| 2026-07-28 | INR 1.550,70 | -%0,41 | INR 1.557,10 | INR 1.589,00 | INR 1.541,60 | 25,31K |
| 2026-07-27 | INR 1.557,10 | +%2,49 | INR 1.533,90 | INR 1.584,00 | INR 1.510,20 | 85,34K |
| 2026-07-24 | INR 1.519,20 | -%0,71 | INR 1.520,00 | INR 1.548,00 | INR 1.501,10 | 23,37K |
| 2026-07-23 | INR 1.530,00 | -%0,59 | INR 1.540,20 | INR 1.550,00 | INR 1.500,00 | 18,49K |
| 2026-07-22 | INR 1.539,10 | -%0,46 | INR 1.563,70 | INR 1.582,60 | INR 1.518,70 | 27,53K |
| 2026-07-21 | INR 1.546,20 | +%1,04 | INR 1.522,60 | INR 1.564,30 | INR 1.520,00 | 35,14K |
| 2026-07-20 | INR 1.530,30 | -%3,14 | INR 1.595,00 | INR 1.596,00 | INR 1.505,10 | 46,78K |
| 2026-07-17 | INR 1.579,90 | -%3,30 | INR 1.640,10 | INR 1.641,00 | INR 1.551,00 | 198,40K |
| 2026-07-16 | INR 1.633,80 | +%2,14 | INR 1.618,20 | INR 1.666,00 | INR 1.571,20 | 53,64K |
| 2026-07-15 | INR 1.599,60 | +%1,77 | INR 1.569,90 | INR 1.623,60 | INR 1.562,40 | 11,28K |
| 2026-07-14 | INR 1.571,80 | -%1,43 | INR 1.579,00 | INR 1.597,80 | INR 1.539,00 | 14,30K |
| 2026-07-13 | INR 1.594,60 | -%1,55 | INR 1.619,70 | INR 1.645,40 | INR 1.576,30 | 34,60K |
| 2026-07-10 | INR 1.619,70 | +%1,03 | INR 1.648,00 | INR 1.669,40 | INR 1.603,30 | 13,04K |
| 2026-07-09 | INR 1.603,20 | +%2,00 | INR 1.571,80 | INR 1.643,60 | INR 1.556,10 | 22,02K |
| 2026-07-08 | INR 1.571,80 | -%4,28 | INR 1.626,00 | INR 1.638,60 | INR 1.543,50 | 30,25K |
| 2026-07-07 | INR 1.642,00 | -%1,45 | INR 1.662,00 | INR 1.675,90 | INR 1.609,60 | 20,59K |
| 2026-07-06 | INR 1.666,20 | -%4,46 | INR 1.785,00 | INR 1.785,00 | INR 1.642,50 | 44,13K |
| 2026-07-03 | INR 1.744,00 | +%2,87 | INR 1.699,00 | INR 1.774,50 | INR 1.655,50 | 53,00K |
| 2026-07-02 | INR 1.695,40 | +%4,54 | INR 1.629,90 | INR 1.783,90 | INR 1.622,40 | 128,24K |
| 2026-07-01 | INR 1.621,80 | +%0,20 | INR 1.619,20 | INR 1.650,00 | INR 1.604,00 | 12,09K |
| 2026-06-30 | INR 1.618,60 | +%2,22 | INR 1.585,00 | INR 1.639,00 | INR 1.543,10 | 22,40K |
| 2026-06-29 | INR 1.583,40 | -%0,09 | INR 1.608,00 | INR 1.610,00 | INR 1.561,50 | 8,37K |
| 2026-06-26 | INR 1.584,90 | %0,00 | INR 1.584,90 | INR 1.584,90 | INR 1.584,90 | 0 |
| 2026-06-25 | INR 1.584,90 | -%2,80 | INR 1.680,00 | INR 1.680,00 | INR 1.564,30 | 107,78K |
| 2026-06-24 | INR 1.630,50 | -%0,54 | INR 1.647,60 | INR 1.690,00 | INR 1.620,00 | 14,89K |
| 2026-06-23 | INR 1.639,40 | +%5,82 | INR 1.623,80 | INR 1.693,80 | INR 1.590,00 | 106,84K |
| 2026-06-22 | INR 1.549,20 | -%1,45 | INR 1.580,00 | INR 1.599,00 | INR 1.512,90 | 27,17K |
| 2026-06-19 | INR 1.572,00 | -%2,00 | INR 1.611,40 | INR 1.633,90 | INR 1.537,70 | 20,88K |
| 2026-06-18 | INR 1.604,00 | -%1,23 | INR 1.632,10 | INR 1.632,10 | INR 1.576,00 | 17,69K |
| 2026-06-17 | INR 1.623,90 | +%4,33 | INR 1.560,90 | INR 1.632,90 | INR 1.560,90 | 20,05K |
| 2026-06-16 | INR 1.556,50 | -%5,86 | INR 1.669,80 | INR 1.669,80 | INR 1.550,00 | 36,26K |
| 2026-06-15 | INR 1.653,40 | +%0,36 | INR 1.697,90 | INR 1.700,00 | INR 1.644,10 | 36,23K |
| 2026-06-12 | INR 1.647,50 | +%7,61 | INR 1.644,00 | INR 1.689,00 | INR 1.588,20 | 91,35K |
| 2026-06-11 | INR 1.531,00 | -%7,25 | INR 1.650,70 | INR 1.679,80 | INR 1.525,00 | 58,31K |
| 2026-06-10 | INR 1.650,70 | +%4,95 | INR 1.576,70 | INR 1.670,70 | INR 1.576,70 | 79,29K |
| 2026-06-09 | INR 1.572,80 | +%7,12 | INR 1.468,30 | INR 1.598,00 | INR 1.455,40 | 103,89K |
| 2026-06-08 | INR 1.468,30 | +%1,80 | INR 1.402,00 | INR 1.490,00 | INR 1.395,10 | 36,60K |
| 2026-06-05 | INR 1.442,40 | +%0,97 | INR 1.434,00 | INR 1.490,00 | INR 1.408,10 | 54,84K |
| 2026-06-04 | INR 1.428,60 | +%2,79 | INR 1.400,00 | INR 1.478,40 | INR 1.385,00 | 104,57K |
| 2026-06-03 | INR 1.389,80 | +%4,39 | INR 1.351,30 | INR 1.408,00 | INR 1.301,30 | 97,38K |
| 2026-06-02 | INR 1.331,30 | +%10,67 | INR 1.175,00 | INR 1.385,00 | INR 1.160,00 | 343,15K |
| 2026-06-01 | INR 1.203,00 | +%4,13 | INR 1.200,00 | INR 1.245,50 | INR 1.150,40 | 98,36K |
| 2026-05-29 | INR 1.155,30 | +%12,43 | INR 1.025,00 | INR 1.200,90 | INR 932,80 | 285,96K |
| 2026-05-28 | INR 1.027,60 | %0,00 | INR 1.027,60 | INR 1.027,60 | INR 1.027,60 | 0 |