Piyasa kapalı· · 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 3.538,60 | -%3,09 | INR 3.680,00 | INR 3.681,00 | INR 3.500,00 | 11,66K |
| 2026-09-30 | INR 3.651,50 | -%0,59 | INR 3.700,00 | INR 3.743,80 | INR 3.626,00 | 5,12K |
| 2026-09-29 | INR 3.673,30 | +%0,16 | INR 3.667,60 | INR 3.749,90 | INR 3.586,20 | 8,03K |
| 2026-09-28 | INR 3.667,60 | -%1,80 | INR 3.753,00 | INR 3.753,10 | INR 3.650,00 |
| 4,39K |
| 2026-09-25 | INR 3.734,70 | +%0,48 | INR 3.715,00 | INR 3.745,00 | INR 3.675,00 | 4,03K |
| 2026-09-24 | INR 3.716,90 | -%3,24 | INR 3.780,50 | INR 3.830,00 | INR 3.701,10 | 9,46K |
| 2026-09-23 | INR 3.841,20 | -%0,99 | INR 3.880,60 | INR 3.932,80 | INR 3.825,30 | 8,07K |
| 2026-09-22 | INR 3.879,70 | +%1,54 | INR 3.819,00 | INR 3.894,60 | INR 3.819,00 | 5,14K |
| 2026-09-21 | INR 3.820,80 | -%0,01 | INR 3.833,90 | INR 3.859,30 | INR 3.801,50 | 4,70K |
| 2026-09-18 | INR 3.821,20 | -%1,93 | INR 4.020,00 | INR 4.051,00 | INR 3.800,10 | 28,28K |
| 2026-09-17 | INR 3.896,40 | +%1,75 | INR 3.849,60 | INR 3.928,90 | INR 3.800,00 | 5,84K |
| 2026-09-16 | INR 3.829,40 | -%1,25 | INR 3.877,90 | INR 3.927,00 | INR 3.795,50 | 12,54K |
| 2026-09-15 | INR 3.877,90 | -%1,95 | INR 3.980,00 | INR 4.037,40 | INR 3.832,80 | 10,02K |
| 2026-09-14 | INR 3.955,20 | %0,00 | INR 3.955,20 | INR 3.955,20 | INR 3.955,20 | 0 |
| 2026-09-11 | INR 3.955,20 | -%2,93 | INR 4.100,00 | INR 4.100,00 | INR 3.948,00 | 10,32K |
| 2026-09-10 | INR 4.074,50 | -%1,90 | INR 4.156,20 | INR 4.241,90 | INR 4.057,10 | 6,00K |
| 2026-09-09 | INR 4.153,50 | -%1,08 | INR 4.191,10 | INR 4.201,40 | INR 4.141,50 | 4,20K |
| 2026-09-08 | INR 4.198,70 | +%0,21 | INR 4.197,90 | INR 4.260,00 | INR 4.178,00 | 4,50K |
| 2026-09-07 | INR 4.189,90 | -%2,82 | INR 4.315,00 | INR 4.340,00 | INR 4.167,90 | 7,11K |
| 2026-09-04 | INR 4.311,70 | +%0,50 | INR 4.302,00 | INR 4.350,00 | INR 4.270,10 | 4,86K |
| 2026-09-03 | INR 4.290,30 | -%0,42 | INR 4.305,00 | INR 4.389,00 | INR 4.263,00 | 3,89K |
| 2026-09-02 | INR 4.308,60 | -%0,38 | INR 4.321,00 | INR 4.340,90 | INR 4.260,70 | 4,73K |
| 2026-09-01 | INR 4.325,00 | +%0,25 | INR 4.325,00 | INR 4.435,00 | INR 4.300,00 | 10,15K |
| 2026-08-31 | INR 4.314,40 | -%3,31 | INR 4.455,00 | INR 4.455,10 | INR 4.300,00 | 9,88K |
| 2026-08-28 | INR 4.462,20 | -%1,79 | INR 4.552,60 | INR 4.617,00 | INR 4.428,00 | 7,20K |
| 2026-08-27 | INR 4.543,50 | -%0,63 | INR 4.555,00 | INR 4.625,80 | INR 4.515,30 | 7,03K |
| 2026-08-26 | INR 4.572,20 | +%1,95 | INR 4.480,00 | INR 4.610,00 | INR 4.471,00 | 25,16K |
| 2026-08-25 | INR 4.484,60 | -%0,59 | INR 4.511,90 | INR 4.540,30 | INR 4.455,20 | 7,67K |
| 2026-08-24 | INR 4.511,40 | -%2,30 | INR 4.617,50 | INR 4.671,00 | INR 4.500,00 | 7,39K |
| 2026-08-21 | INR 4.617,50 | -%0,73 | INR 4.630,20 | INR 4.780,00 | INR 4.574,90 | 15,10K |
| 2026-08-20 | INR 4.651,50 | +%0,31 | INR 4.650,00 | INR 4.712,30 | INR 4.620,00 | 21,01K |
| 2026-08-19 | INR 4.637,00 | -%2,33 | INR 4.726,60 | INR 4.755,00 | INR 4.621,00 | 9,38K |
| 2026-08-18 | INR 4.747,50 | -%2,54 | INR 4.825,10 | INR 4.916,80 | INR 4.725,00 | 11,72K |
| 2026-08-17 | INR 4.871,10 | -%0,25 | INR 4.895,00 | INR 4.923,90 | INR 4.844,00 | 12,20K |
| 2026-08-14 | INR 4.883,10 | -%2,41 | INR 4.976,00 | INR 5.030,00 | INR 4.805,00 | 32,05K |
| 2026-08-13 | INR 5.003,70 | +%3,40 | INR 4.935,00 | INR 5.190,00 | INR 4.802,00 | 189,17K |
| 2026-08-12 | INR 4.839,40 | +%7,43 | INR 4.549,40 | INR 5.199,00 | INR 4.535,20 | 596,63K |
| 2026-08-11 | INR 4.504,80 | +%1,22 | INR 4.450,00 | INR 4.530,00 | INR 4.422,00 | 9,74K |
| 2026-08-10 | INR 4.450,70 | +%1,03 | INR 4.410,00 | INR 4.479,90 | INR 4.382,30 | 8,85K |
| 2026-08-07 | INR 4.405,20 | +%1,97 | INR 4.290,30 | INR 4.450,00 | INR 4.290,30 | 10,41K |
| 2026-08-06 | INR 4.320,20 | -%2,07 | INR 4.480,00 | INR 4.617,00 | INR 4.231,60 | 41,91K |
| 2026-08-05 | INR 4.411,70 | +%2,41 | INR 4.350,00 | INR 4.500,00 | INR 4.300,00 | 25,77K |
| 2026-08-04 | INR 4.307,80 | +%4,91 | INR 4.090,00 | INR 4.391,00 | INR 4.080,20 | 52,01K |
| 2026-08-03 | INR 4.106,30 | +%3,01 | INR 4.050,00 | INR 4.140,00 | INR 4.005,00 | 12,04K |
| 2026-07-31 | INR 3.986,40 | -%2,42 | INR 4.069,90 | INR 4.094,00 | INR 3.959,10 | 6,51K |
| 2026-07-30 | INR 4.085,20 | +%1,20 | INR 4.010,00 | INR 4.160,00 | INR 3.989,00 | 16,93K |
| 2026-07-29 | INR 4.036,90 | +%7,03 | INR 4.100,00 | INR 4.200,00 | INR 4.001,00 | 152,43K |
| 2026-07-28 | INR 3.771,80 | +%1,58 | INR 3.799,00 | INR 3.947,30 | INR 3.757,00 | 16,90K |
| 2026-07-27 | INR 3.713,30 | -%0,90 | INR 3.730,00 | INR 3.784,70 | INR 3.702,00 | 4,12K |
| 2026-07-24 | INR 3.747,00 | +%2,70 | INR 3.669,90 | INR 3.782,00 | INR 3.551,00 | 9,34K |
| 2026-07-23 | INR 3.648,50 | -%2,74 | INR 3.732,50 | INR 3.732,50 | INR 3.636,20 | 5,11K |
| 2026-07-22 | INR 3.751,20 | +%0,72 | INR 3.732,90 | INR 3.774,30 | INR 3.680,00 | 6,04K |
| 2026-07-21 | INR 3.724,20 | +%0,57 | INR 3.703,20 | INR 3.750,00 | INR 3.696,50 | 2,75K |
| 2026-07-20 | INR 3.703,10 | +%0,13 | INR 3.708,00 | INR 3.720,00 | INR 3.668,10 | 2,55K |
| 2026-07-17 | INR 3.698,20 | -%0,46 | INR 3.710,00 | INR 3.723,90 | INR 3.663,00 | 4,30K |
| 2026-07-16 | INR 3.715,30 | -%0,52 | INR 3.748,00 | INR 3.757,20 | INR 3.705,20 | 2,61K |
| 2026-07-15 | INR 3.734,90 | %0,00 | INR 3.754,00 | INR 3.773,70 | INR 3.703,00 | 3,23K |
| 2026-07-14 | INR 3.734,90 | -%1,31 | INR 3.784,30 | INR 3.842,90 | INR 3.699,10 | 7,09K |
| 2026-07-13 | INR 3.784,30 | -%0,10 | INR 3.792,00 | INR 3.819,30 | INR 3.737,00 | 6,06K |
| 2026-07-10 | INR 3.788,20 | +%0,59 | INR 3.810,10 | INR 3.860,00 | INR 3.765,30 | 8,04K |
| 2026-07-09 | INR 3.765,90 | -%0,36 | INR 3.799,00 | INR 3.849,50 | INR 3.750,00 | 4,30K |
| 2026-07-08 | INR 3.779,50 | -%1,89 | INR 3.842,40 | INR 3.910,60 | INR 3.750,00 | 8,27K |
| 2026-07-07 | INR 3.852,40 | -%1,36 | INR 3.940,00 | INR 3.940,00 | INR 3.839,20 | 4,48K |
| 2026-07-06 | INR 3.905,60 | -%0,48 | INR 3.963,00 | INR 3.963,00 | INR 3.890,00 | 4,11K |
| 2026-07-03 | INR 3.924,50 | -%1,23 | INR 3.989,30 | INR 4.050,00 | INR 3.888,00 | 10,32K |
| 2026-07-02 | INR 3.973,40 | -%0,55 | INR 3.976,00 | INR 4.046,00 | INR 3.933,10 | 4,33K |
| 2026-07-01 | INR 3.995,20 | -%0,41 | INR 4.059,60 | INR 4.088,90 | INR 3.972,00 | 7,97K |
| 2026-06-30 | INR 4.011,70 | +%3,92 | INR 3.869,00 | INR 4.028,90 | INR 3.869,00 | 7,35K |
| 2026-06-29 | INR 3.860,30 | -%1,77 | INR 3.929,80 | INR 3.959,90 | INR 3.840,00 | 7,10K |
| 2026-06-26 | INR 3.929,80 | %0,00 | INR 3.929,80 | INR 3.929,80 | INR 3.929,80 | 0 |
| 2026-06-25 | INR 3.929,80 | -%1,56 | INR 3.999,90 | INR 4.043,60 | INR 3.900,00 | 7,96K |
| 2026-06-24 | INR 3.992,20 | -%0,46 | INR 4.010,50 | INR 4.066,60 | INR 3.970,00 | 5,70K |
| 2026-06-23 | INR 4.010,50 | -%2,60 | INR 4.161,00 | INR 4.161,00 | INR 3.993,10 | 14,09K |
| 2026-06-22 | INR 4.117,50 | -%0,02 | INR 4.161,00 | INR 4.190,00 | INR 4.100,00 | 5,54K |
| 2026-06-19 | INR 4.118,20 | -%2,26 | INR 4.210,10 | INR 4.210,10 | INR 4.086,10 | 17,15K |
| 2026-06-18 | INR 4.213,60 | -%1,04 | INR 4.260,00 | INR 4.294,00 | INR 4.180,10 | 7,56K |
| 2026-06-17 | INR 4.258,00 | +%2,79 | INR 4.183,50 | INR 4.387,00 | INR 4.123,00 | 27,44K |
| 2026-06-16 | INR 4.142,40 | +%3,11 | INR 4.017,50 | INR 4.192,00 | INR 4.011,00 | 20,79K |
| 2026-06-15 | INR 4.017,50 | -%0,01 | INR 4.122,00 | INR 4.125,00 | INR 3.983,00 | 5,37K |
| 2026-06-12 | INR 4.018,00 | +%4,25 | INR 3.881,00 | INR 4.039,00 | INR 3.881,00 | 5,95K |
| 2026-06-11 | INR 3.854,10 | -%2,39 | INR 3.948,10 | INR 3.948,50 | INR 3.840,00 | 3,94K |
| 2026-06-10 | INR 3.948,50 | -%1,28 | INR 3.999,00 | INR 4.044,70 | INR 3.926,00 | 4,12K |
| 2026-06-09 | INR 3.999,80 | +%0,96 | INR 3.985,00 | INR 4.010,00 | INR 3.950,00 | 5,03K |
| 2026-06-08 | INR 3.961,80 | -%2,82 | INR 4.055,10 | INR 4.061,50 | INR 3.948,30 | 5,41K |
| 2026-06-05 | INR 4.076,70 | -%1,17 | INR 4.102,00 | INR 4.193,90 | INR 4.050,00 | 4,66K |
| 2026-06-04 | INR 4.124,80 | +%2,19 | INR 4.038,30 | INR 4.185,40 | INR 4.036,50 | 13,17K |
| 2026-06-03 | INR 4.036,30 | -%0,75 | INR 4.051,20 | INR 4.103,60 | INR 3.979,60 | 6,63K |
| 2026-06-02 | INR 4.066,60 | +%1,51 | INR 4.006,20 | INR 4.095,00 | INR 3.971,60 | 3,66K |
| 2026-06-01 | INR 4.006,20 | -%2,24 | INR 4.125,20 | INR 4.140,00 | INR 4.000,00 | 6,40K |
| 2026-05-29 | INR 4.097,90 | -%0,72 | INR 4.150,10 | INR 4.187,50 | INR 4.071,00 | 4,00K |