Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1.508,00 | -%0,89 | INR 1.516,00 | INR 1.542,20 | INR 1.433,60 | 608,71K |
| 2026-09-30 | INR 1.521,60 | -%3,90 | INR 1.587,00 | INR 1.600,00 | INR 1.506,10 | 194,92K |
| 2026-09-29 | INR 1.583,30 | +%1,12 | INR 1.570,00 | INR 1.605,00 | INR 1.562,70 | 463,29K |
| 2026-09-28 | INR 1.565,80 | -%2,30 | INR 1.602,60 | INR 1.617,40 | INR 1.560,00 | 262,28K |
| 2026-09-25 | INR 1.602,60 | +%0,50 | INR 1.601,60 | INR 1.634,40 | INR 1.567,00 | 227,40K |
| 2026-09-24 | INR 1.594,60 | -%0,13 | INR 1.596,50 | INR 1.605,00 | INR 1.579,20 | 104,91K |
| 2026-09-23 | INR 1.596,70 | +%0,55 | INR 1.595,00 | INR 1.609,50 | INR 1.587,90 | 158,65K |
| 2026-09-22 | INR 1.587,90 | -%0,71 | INR 1.601,30 | INR 1.618,90 | INR 1.585,00 | 155,06K |
| 2026-09-21 | INR 1.599,20 | +%0,27 | INR 1.595,50 | INR 1.643,00 | INR 1.587,00 | 319,89K |
| 2026-09-18 | INR 1.594,90 | +%0,94 | INR 1.575,00 | INR 1.634,80 | INR 1.575,00 | 335,79K |
| 2026-09-17 | INR 1.580,00 | -%1,04 | INR 1.600,20 | INR 1.621,80 | INR 1.569,60 | 121,36K |
| 2026-09-16 | INR 1.596,60 | -%0,19 | INR 1.595,00 | INR 1.613,60 | INR 1.563,20 | 143,26K |
| 2026-09-15 | INR 1.599,60 | +%0,46 | INR 1.614,90 | INR 1.657,50 | INR 1.589,00 | 724,75K |
| 2026-09-14 | INR 1.592,20 | %0,00 | INR 1.592,20 | INR 1.592,20 | INR 1.592,20 | 0 |
| 2026-09-11 | INR 1.592,20 | +%3,26 | INR 1.548,10 | INR 1.624,70 | INR 1.530,00 | 919,09K |
| 2026-09-10 | INR 1.541,90 | +%0,77 | INR 1.526,00 | INR 1.567,80 | INR 1.526,00 | 247,13K |
| 2026-09-09 | INR 1.530,10 | -%3,13 | INR 1.590,00 | INR 1.617,00 | INR 1.510,10 | 2,41M |
| 2026-09-08 | INR 1.579,50 | +%1,75 | INR 1.560,00 | INR 1.645,70 | INR 1.557,50 | 707,46K |
| 2026-09-07 | INR 1.552,30 | +%0,94 | INR 1.552,90 | INR 1.573,00 | INR 1.530,00 | 140,10K |
| 2026-09-04 | INR 1.537,80 | -%2,41 | INR 1.585,00 | INR 1.596,30 | INR 1.526,00 | 112,99K |
| 2026-09-03 | INR 1.575,70 | +%2,03 | INR 1.559,00 | INR 1.596,60 | INR 1.546,00 | 118,66K |
| 2026-09-02 | INR 1.544,40 | +%1,08 | INR 1.530,00 | INR 1.564,00 | INR 1.509,00 | 136,29K |
| 2026-09-01 | INR 1.527,90 | +%0,58 | INR 1.529,90 | INR 1.535,00 | INR 1.504,10 | 69,90K |
| 2026-08-31 | INR 1.519,10 | -%0,85 | INR 1.539,00 | INR 1.539,00 | INR 1.506,20 | 98,83K |
| 2026-08-28 | INR 1.532,20 | +%0,97 | INR 1.525,00 | INR 1.539,50 | INR 1.520,00 | 32,48K |
| 2026-08-27 | INR 1.517,50 | +%2,28 | INR 1.493,90 | INR 1.551,00 | INR 1.491,10 | 315,07K |
| 2026-08-26 | INR 1.483,60 | -%2,14 | INR 1.521,00 | INR 1.536,80 | INR 1.478,00 | 130,04K |
| 2026-08-25 | INR 1.516,10 | -%1,02 | INR 1.531,00 | INR 1.536,20 | INR 1.511,10 | 60,04K |
| 2026-08-24 | INR 1.531,80 | -%0,21 | INR 1.535,00 | INR 1.545,00 | INR 1.518,00 | 80,35K |
| 2026-08-21 | INR 1.535,00 | +%0,03 | INR 1.539,50 | INR 1.548,70 | INR 1.525,90 | 50,19K |
| 2026-08-20 | INR 1.534,50 | +%0,92 | INR 1.524,50 | INR 1.555,70 | INR 1.518,20 | 73,14K |
| 2026-08-19 | INR 1.520,50 | -%1,41 | INR 1.539,80 | INR 1.551,30 | INR 1.511,10 | 67,69K |
| 2026-08-18 | INR 1.542,30 | -%1,02 | INR 1.554,00 | INR 1.570,20 | INR 1.531,20 | 231,53K |
| 2026-08-17 | INR 1.558,20 | -%0,06 | INR 1.557,50 | INR 1.573,40 | INR 1.533,10 | 104,75K |
| 2026-08-14 | INR 1.559,20 | -%0,77 | INR 1.566,00 | INR 1.579,00 | INR 1.533,00 | 239,35K |
| 2026-08-13 | INR 1.571,30 | +%2,09 | INR 1.539,00 | INR 1.592,00 | INR 1.527,10 | 98,93K |
| 2026-08-12 | INR 1.539,20 | -%3,73 | INR 1.598,90 | INR 1.609,90 | INR 1.530,10 | 135,57K |
| 2026-08-11 | INR 1.598,90 | +%1,49 | INR 1.590,00 | INR 1.615,90 | INR 1.570,20 | 356,78K |
| 2026-08-10 | INR 1.575,40 | -%0,04 | INR 1.581,20 | INR 1.647,00 | INR 1.565,70 | 230,13K |
| 2026-08-07 | INR 1.576,00 | +%1,21 | INR 1.548,00 | INR 1.586,00 | INR 1.545,00 | 151,58K |
| 2026-08-06 | INR 1.557,10 | +%0,22 | INR 1.555,70 | INR 1.570,00 | INR 1.535,00 | 200,70K |
| 2026-08-05 | INR 1.553,70 | +%1,51 | INR 1.538,20 | INR 1.564,10 | INR 1.519,70 | 147,71K |
| 2026-08-04 | INR 1.530,60 | -%1,92 | INR 1.563,60 | INR 1.563,60 | INR 1.506,70 | 268,09K |
| 2026-08-03 | INR 1.560,50 | -%3,65 | INR 1.624,00 | INR 1.624,00 | INR 1.550,00 | 291,61K |
| 2026-07-31 | INR 1.619,70 | -%4,06 | INR 1.678,00 | INR 1.692,90 | INR 1.601,50 | 430,27K |
| 2026-07-30 | INR 1.688,30 | -%3,51 | INR 1.737,30 | INR 1.741,00 | INR 1.660,90 | 163,79K |
| 2026-07-29 | INR 1.749,70 | +%1,06 | INR 1.752,00 | INR 1.755,20 | INR 1.707,00 | 204,53K |
| 2026-07-28 | INR 1.731,30 | +%2,51 | INR 1.704,50 | INR 1.750,00 | INR 1.672,10 | 384,20K |
| 2026-07-27 | INR 1.688,90 | +%2,12 | INR 1.695,70 | INR 1.727,60 | INR 1.636,00 | 717,19K |
| 2026-07-24 | INR 1.653,90 | -%0,02 | INR 1.637,00 | INR 1.663,20 | INR 1.631,90 | 87,25K |
| 2026-07-23 | INR 1.654,30 | -%1,03 | INR 1.678,10 | INR 1.689,90 | INR 1.634,00 | 171,16K |
| 2026-07-22 | INR 1.671,50 | +%1,23 | INR 1.639,90 | INR 1.680,00 | INR 1.570,30 | 328,03K |
| 2026-07-21 | INR 1.651,20 | -%2,52 | INR 1.705,00 | INR 1.705,00 | INR 1.637,00 | 187,96K |
| 2026-07-20 | INR 1.693,90 | +%2,46 | INR 1.664,00 | INR 1.720,00 | INR 1.638,20 | 372,70K |
| 2026-07-17 | INR 1.653,20 | +%0,24 | INR 1.660,00 | INR 1.665,00 | INR 1.625,50 | 190,05K |
| 2026-07-16 | INR 1.649,20 | +%0,56 | INR 1.640,00 | INR 1.653,00 | INR 1.626,10 | 53,13K |
| 2026-07-15 | INR 1.640,00 | -%0,49 | INR 1.667,80 | INR 1.667,90 | INR 1.628,40 | 108,91K |
| 2026-07-14 | INR 1.648,10 | -%1,49 | INR 1.681,20 | INR 1.693,90 | INR 1.616,90 | 336,97K |
| 2026-07-13 | INR 1.673,00 | +%2,83 | INR 1.626,90 | INR 1.690,80 | INR 1.606,70 | 713,63K |
| 2026-07-10 | INR 1.626,90 | +%0,07 | INR 1.626,10 | INR 1.650,00 | INR 1.506,10 | 960,51K |
| 2026-07-09 | INR 1.625,70 | +%0,85 | INR 1.632,00 | INR 1.660,00 | INR 1.603,00 | 238,11K |
| 2026-07-08 | INR 1.612,00 | -%0,91 | INR 1.629,80 | INR 1.720,00 | INR 1.602,00 | 399,66K |
| 2026-07-07 | INR 1.626,80 | -%2,18 | INR 1.659,40 | INR 1.659,80 | INR 1.586,20 | 869,71K |
| 2026-07-06 | INR 1.663,10 | -%0,35 | INR 1.666,00 | INR 1.688,20 | INR 1.638,00 | 93,52K |
| 2026-07-03 | INR 1.669,00 | -%1,10 | INR 1.707,90 | INR 1.740,00 | INR 1.661,50 | 352,19K |
| 2026-07-02 | INR 1.687,60 | +%2,27 | INR 1.660,00 | INR 1.711,00 | INR 1.630,00 | 156,72K |
| 2026-07-01 | INR 1.650,10 | +%0,14 | INR 1.665,00 | INR 1.710,70 | INR 1.641,50 | 90,12K |
| 2026-06-30 | INR 1.647,80 | +%3,07 | INR 1.606,50 | INR 1.660,00 | INR 1.579,30 | 130,58K |
| 2026-06-29 | INR 1.598,70 | +%2,74 | INR 1.550,00 | INR 1.636,90 | INR 1.530,30 | 317,51K |
| 2026-06-26 | INR 1.556,00 | %0,00 | INR 1.556,00 | INR 1.556,00 | INR 1.556,00 | 0 |
| 2026-06-25 | INR 1.556,00 | -%0,51 | INR 1.560,00 | INR 1.583,40 | INR 1.540,00 | 136,55K |
| 2026-06-24 | INR 1.564,00 | -%0,24 | INR 1.559,00 | INR 1.583,30 | INR 1.532,00 | 286,34K |
| 2026-06-23 | INR 1.567,80 | -%2,91 | INR 1.615,10 | INR 1.644,00 | INR 1.556,20 | 260,68K |
| 2026-06-22 | INR 1.614,80 | +%0,39 | INR 1.624,00 | INR 1.632,90 | INR 1.603,60 | 102,83K |
| 2026-06-19 | INR 1.608,60 | -%2,58 | INR 1.650,00 | INR 1.650,00 | INR 1.596,70 | 215,99K |
| 2026-06-18 | INR 1.651,20 | +%2,11 | INR 1.610,00 | INR 1.667,00 | INR 1.606,70 | 117,78K |
| 2026-06-17 | INR 1.617,10 | +%1,08 | INR 1.601,00 | INR 1.626,90 | INR 1.601,00 | 65,34K |
| 2026-06-16 | INR 1.599,90 | -%1,45 | INR 1.624,90 | INR 1.659,90 | INR 1.592,80 | 126,85K |
| 2026-06-15 | INR 1.623,40 | +%0,68 | INR 1.622,00 | INR 1.638,00 | INR 1.590,10 | 327,72K |
| 2026-06-12 | INR 1.612,50 | -%2,36 | INR 1.655,10 | INR 1.670,00 | INR 1.591,80 | 362,87K |
| 2026-06-11 | INR 1.651,40 | -%2,84 | INR 1.681,20 | INR 1.697,30 | INR 1.634,90 | 100,14K |
| 2026-06-10 | INR 1.699,60 | -%0,92 | INR 1.707,90 | INR 1.717,30 | INR 1.646,00 | 308,05K |
| 2026-06-09 | INR 1.715,40 | -%1,29 | INR 1.725,00 | INR 1.733,90 | INR 1.703,00 | 143,76K |
| 2026-06-08 | INR 1.737,80 | -%2,90 | INR 1.779,00 | INR 1.800,20 | INR 1.713,70 | 250,08K |
| 2026-06-05 | INR 1.789,70 | -%2,62 | INR 1.820,00 | INR 1.828,20 | INR 1.778,00 | 150,57K |
| 2026-06-04 | INR 1.837,90 | +%1,51 | INR 1.807,00 | INR 1.895,00 | INR 1.805,20 | 258,57K |
| 2026-06-03 | INR 1.810,50 | -%0,99 | INR 1.815,10 | INR 1.834,60 | INR 1.802,10 | 62,89K |
| 2026-06-02 | INR 1.828,60 | -%0,50 | INR 1.820,00 | INR 1.847,80 | INR 1.775,00 | 364,12K |
| 2026-06-01 | INR 1.837,80 | +%0,72 | INR 1.793,00 | INR 1.884,00 | INR 1.791,00 | 406,10K |
| 2026-05-29 | INR 1.824,60 | +%1,87 | INR 1.791,10 | INR 1.888,40 | INR 1.771,60 | 604,58K |