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 1.276,00 | -%2,67 | INR 1.308,00 | INR 1.315,00 | INR 1.255,00 | 562,21K |
| 2026-09-30 | INR 1.311,00 | -%1,06 | INR 1.325,00 | INR 1.346,00 | INR 1.303,00 | 529,25K |
| 2026-09-29 | INR 1.325,00 | +%0,76 | INR 1.315,00 | INR 1.336,90 | INR 1.288,10 | 699,39K |
| 2026-09-28 | INR 1.315,00 | -%0,45 | INR 1.320,90 | INR 1.332,80 | INR 1.287,00 |
| 626,02K |
| 2026-09-25 | INR 1.321,00 | -%1,67 | INR 1.343,40 | INR 1.356,90 | INR 1.312,60 | 527,68K |
| 2026-09-24 | INR 1.343,40 | -%2,74 | INR 1.370,00 | INR 1.378,40 | INR 1.331,00 | 451,55K |
| 2026-09-23 | INR 1.381,20 | +%0,41 | INR 1.383,80 | INR 1.411,00 | INR 1.362,10 | 526,16K |
| 2026-09-22 | INR 1.375,50 | -%2,20 | INR 1.413,50 | INR 1.444,90 | INR 1.364,40 | 723,95K |
| 2026-09-21 | INR 1.406,50 | +%2,46 | INR 1.379,00 | INR 1.415,00 | INR 1.342,90 | 955,53K |
| 2026-09-18 | INR 1.372,70 | +%0,13 | INR 1.375,00 | INR 1.397,70 | INR 1.366,40 | 613,00K |
| 2026-09-17 | INR 1.370,90 | +%3,95 | INR 1.303,00 | INR 1.379,90 | INR 1.303,00 | 1,07M |
| 2026-09-16 | INR 1.318,80 | -%1,52 | INR 1.351,80 | INR 1.351,80 | INR 1.252,00 | 1,22M |
| 2026-09-15 | INR 1.339,20 | -%6,71 | INR 1.437,00 | INR 1.443,70 | INR 1.306,00 | 1,28M |
| 2026-09-14 | INR 1.435,60 | %0,00 | INR 1.435,60 | INR 1.435,60 | INR 1.435,60 | 0 |
| 2026-09-11 | INR 1.435,60 | -%1,22 | INR 1.440,00 | INR 1.446,60 | INR 1.404,00 | 703,53K |
| 2026-09-10 | INR 1.453,30 | -%1,14 | INR 1.472,00 | INR 1.499,00 | INR 1.441,50 | 745,69K |
| 2026-09-09 | INR 1.470,00 | -%2,26 | INR 1.510,80 | INR 1.547,40 | INR 1.459,00 | 1,21M |
| 2026-09-08 | INR 1.504,00 | +%0,98 | INR 1.496,50 | INR 1.563,90 | INR 1.496,00 | 2,63M |
| 2026-09-07 | INR 1.489,40 | +%5,27 | INR 1.414,90 | INR 1.494,70 | INR 1.414,40 | 1,79M |
| 2026-09-04 | INR 1.414,90 | +%0,24 | INR 1.415,80 | INR 1.439,90 | INR 1.410,00 | 552,17K |
| 2026-09-03 | INR 1.411,50 | -%0,11 | INR 1.414,90 | INR 1.451,80 | INR 1.405,00 | 770,92K |
| 2026-09-02 | INR 1.413,10 | +%2,39 | INR 1.380,00 | INR 1.420,00 | INR 1.363,80 | 901,12K |
| 2026-09-01 | INR 1.380,10 | -%3,68 | INR 1.430,00 | INR 1.433,20 | INR 1.360,80 | 1,13M |
| 2026-08-31 | INR 1.432,90 | -%0,47 | INR 1.439,00 | INR 1.455,00 | INR 1.405,60 | 786,34K |
| 2026-08-28 | INR 1.439,70 | -%1,04 | INR 1.459,00 | INR 1.467,10 | INR 1.425,00 | 618,19K |
| 2026-08-27 | INR 1.454,80 | -%2,54 | INR 1.497,50 | INR 1.506,00 | INR 1.451,00 | 613,31K |
| 2026-08-26 | INR 1.492,70 | +%3,29 | INR 1.450,10 | INR 1.535,00 | INR 1.435,00 | 2,07M |
| 2026-08-25 | INR 1.445,20 | -%4,92 | INR 1.520,00 | INR 1.526,50 | INR 1.402,00 | 2,75M |
| 2026-08-24 | INR 1.520,00 | +%1,36 | INR 1.497,00 | INR 1.528,00 | INR 1.469,00 | 1,36M |
| 2026-08-21 | INR 1.499,60 | -%0,16 | INR 1.505,40 | INR 1.585,00 | INR 1.482,20 | 2,34M |
| 2026-08-20 | INR 1.502,00 | +%0,37 | INR 1.496,00 | INR 1.536,40 | INR 1.476,00 | 1,21M |
| 2026-08-19 | INR 1.496,40 | -%2,02 | INR 1.527,50 | INR 1.577,00 | INR 1.467,90 | 3,16M |
| 2026-08-18 | INR 1.527,30 | +%10,00 | INR 1.385,00 | INR 1.527,30 | INR 1.384,70 | 5,41M |
| 2026-08-17 | INR 1.388,50 | +%0,80 | INR 1.383,50 | INR 1.393,00 | INR 1.346,00 | 907,16K |
| 2026-08-14 | INR 1.377,50 | +%2,63 | INR 1.345,00 | INR 1.400,00 | INR 1.339,60 | 2,83M |
| 2026-08-13 | INR 1.342,20 | +%4,80 | INR 1.282,00 | INR 1.354,10 | INR 1.280,10 | 1,64M |
| 2026-08-12 | INR 1.280,70 | -%0,26 | INR 1.284,00 | INR 1.308,80 | INR 1.263,50 | 590,76K |
| 2026-08-11 | INR 1.284,00 | +%1,30 | INR 1.272,00 | INR 1.292,00 | INR 1.260,60 | 540,29K |
| 2026-08-10 | INR 1.267,50 | -%0,75 | INR 1.278,00 | INR 1.282,00 | INR 1.236,00 | 951,34K |
| 2026-08-07 | INR 1.277,10 | -%3,01 | INR 1.316,00 | INR 1.330,90 | INR 1.235,30 | 1,25M |
| 2026-08-06 | INR 1.316,70 | +%1,65 | INR 1.295,30 | INR 1.340,00 | INR 1.272,20 | 1,49M |
| 2026-08-05 | INR 1.295,30 | -%0,38 | INR 1.307,10 | INR 1.321,00 | INR 1.285,20 | 593,48K |
| 2026-08-04 | INR 1.300,30 | +%0,62 | INR 1.292,30 | INR 1.316,00 | INR 1.272,10 | 912,54K |
| 2026-08-03 | INR 1.292,30 | +%2,85 | INR 1.262,80 | INR 1.323,00 | INR 1.255,00 | 1,55M |
| 2026-07-31 | INR 1.256,50 | +%3,64 | INR 1.214,10 | INR 1.271,30 | INR 1.210,00 | 1,67M |
| 2026-07-30 | INR 1.212,40 | %0,00 | INR 1.210,60 | INR 1.222,00 | INR 1.192,00 | 581,63K |
| 2026-07-29 | INR 1.212,40 | +%2,22 | INR 1.189,00 | INR 1.234,00 | INR 1.187,10 | 785,71K |
| 2026-07-28 | INR 1.186,10 | -%2,88 | INR 1.219,30 | INR 1.219,30 | INR 1.181,00 | 431,57K |
| 2026-07-27 | INR 1.221,30 | +%2,18 | INR 1.201,20 | INR 1.227,20 | INR 1.185,40 | 577,14K |
| 2026-07-24 | INR 1.195,20 | -%0,19 | INR 1.183,00 | INR 1.205,00 | INR 1.152,40 | 680,84K |
| 2026-07-23 | INR 1.197,50 | -%2,09 | INR 1.225,00 | INR 1.234,20 | INR 1.185,00 | 646,88K |
| 2026-07-22 | INR 1.223,10 | +%0,04 | INR 1.222,60 | INR 1.244,00 | INR 1.205,90 | 1,06M |
| 2026-07-21 | INR 1.222,60 | +%1,33 | INR 1.205,00 | INR 1.228,90 | INR 1.188,80 | 715,22K |
| 2026-07-20 | INR 1.206,60 | +%2,58 | INR 1.175,00 | INR 1.215,00 | INR 1.169,70 | 1,33M |
| 2026-07-17 | INR 1.176,30 | -%1,73 | INR 1.196,10 | INR 1.198,20 | INR 1.162,10 | 708,44K |
| 2026-07-16 | INR 1.197,00 | -%1,64 | INR 1.219,00 | INR 1.220,30 | INR 1.190,70 | 625,36K |
| 2026-07-15 | INR 1.216,90 | +%1,21 | INR 1.218,00 | INR 1.239,50 | INR 1.206,10 | 1,07M |
| 2026-07-14 | INR 1.202,30 | -%1,81 | INR 1.216,00 | INR 1.228,60 | INR 1.195,10 | 891,41K |
| 2026-07-13 | INR 1.224,50 | -%2,28 | INR 1.248,10 | INR 1.250,00 | INR 1.214,20 | 1,20M |
| 2026-07-10 | INR 1.253,10 | +%2,98 | INR 1.222,90 | INR 1.279,00 | INR 1.193,90 | 3,22M |
| 2026-07-09 | INR 1.216,80 | -%4,67 | INR 1.276,40 | INR 1.283,90 | INR 1.208,00 | 2,10M |
| 2026-07-08 | INR 1.276,40 | -%1,40 | INR 1.294,00 | INR 1.335,40 | INR 1.265,00 | 2,99M |
| 2026-07-07 | INR 1.294,50 | -%4,70 | INR 1.360,00 | INR 1.370,60 | INR 1.280,10 | 2,29M |
| 2026-07-06 | INR 1.358,40 | +%4,98 | INR 1.299,00 | INR 1.415,00 | INR 1.287,30 | 5,84M |
| 2026-07-03 | INR 1.294,00 | -%3,71 | INR 1.343,80 | INR 1.346,00 | INR 1.285,00 | 1,96M |
| 2026-07-02 | INR 1.343,80 | +%5,16 | INR 1.283,00 | INR 1.350,00 | INR 1.269,60 | 4,42M |
| 2026-07-01 | INR 1.277,90 | -%0,86 | INR 1.296,50 | INR 1.299,20 | INR 1.238,00 | 3,01M |
| 2026-06-30 | INR 1.289,05 | +%8,97 | INR 1.193,70 | INR 1.300,00 | INR 1.193,70 | 6,39M |
| 2026-06-29 | INR 1.182,90 | -%4,12 | INR 1.230,00 | INR 1.239,20 | INR 1.172,00 | 2,89M |
| 2026-06-26 | INR 1.233,75 | %0,00 | INR 1.233,75 | INR 1.233,75 | INR 1.233,75 | 0 |
| 2026-06-25 | INR 1.233,75 | -%4,25 | INR 1.294,90 | INR 1.303,00 | INR 1.224,90 | 2,66M |
| 2026-06-24 | INR 1.288,45 | -%3,34 | INR 1.331,00 | INR 1.357,90 | INR 1.278,40 | 2,81M |
| 2026-06-23 | INR 1.333,00 | -%3,33 | INR 1.378,85 | INR 1.383,40 | INR 1.321,00 | 3,17M |
| 2026-06-22 | INR 1.378,85 | -%2,12 | INR 1.408,65 | INR 1.417,65 | INR 1.360,90 | 4,94M |
| 2026-06-19 | INR 1.408,65 | +%7,51 | INR 1.305,00 | INR 1.443,00 | INR 1.299,00 | 19,69M |
| 2026-06-18 | INR 1.310,30 | +%1,92 | INR 1.290,00 | INR 1.348,40 | INR 1.276,25 | 17,29M |
| 2026-06-17 | INR 1.285,65 | +%18,02 | INR 1.093,35 | INR 1.302,00 | INR 1.091,70 | 14,16M |
| 2026-06-16 | INR 1.089,35 | -%1,70 | INR 1.108,60 | INR 1.116,50 | INR 1.075,50 | 2,44M |
| 2026-06-15 | INR 1.108,15 | +%1,00 | INR 1.125,50 | INR 1.133,00 | INR 1.040,00 | 6,81M |
| 2026-06-12 | INR 1.097,15 | +%10,92 | INR 1.008,00 | INR 1.105,20 | INR 1.006,95 | 6,09M |
| 2026-06-11 | INR 989,10 | -%4,94 | INR 1.028,00 | INR 1.044,85 | INR 968,10 | 3,77M |
| 2026-06-10 | INR 1.040,50 | +%0,13 | INR 1.045,00 | INR 1.066,75 | INR 1.001,05 | 5,84M |
| 2026-06-09 | INR 1.039,15 | +%7,71 | INR 968,05 | INR 1.047,95 | INR 961,00 | 8,49M |
| 2026-06-08 | INR 964,75 | +%0,48 | INR 948,00 | INR 984,40 | INR 941,00 | 5,89M |
| 2026-06-05 | INR 960,15 | +%7,42 | INR 908,00 | INR 994,00 | INR 905,05 | 14,94M |
| 2026-06-04 | INR 893,80 | +%6,49 | INR 844,95 | INR 917,65 | INR 842,60 | 7,31M |
| 2026-06-03 | INR 839,35 | -%1,68 | INR 860,70 | INR 864,15 | INR 825,05 | 1,21M |
| 2026-06-02 | INR 853,70 | +%4,81 | INR 810,60 | INR 860,50 | INR 805,70 | 1,62M |
| 2026-06-01 | INR 814,50 | -%0,59 | INR 825,00 | INR 854,00 | INR 808,85 | 1,29M |
| 2026-05-29 | INR 819,35 | -%3,22 | INR 850,95 | INR 854,00 | INR 814,50 | 1,23M |