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 1.282,10 | -%0,64 | INR 1.297,50 | INR 1.324,60 | INR 1.280,00 | 87,28K |
| 2026-09-29 | INR 1.290,40 | -%0,44 | INR 1.294,00 | INR 1.333,00 | INR 1.276,80 | 153,19K |
| 2026-09-28 | INR 1.296,10 | -%2,48 | INR 1.329,10 | INR 1.357,90 | INR 1.288,80 | 208,61K |
| 2026-09-25 | INR 1.329,10 | +%4,36 | INR 1.281,80 | INR 1.355,00 | INR 1.274,80 |
| 477,15K |
| 2026-09-24 | INR 1.273,60 | -%2,09 | INR 1.294,90 | INR 1.328,70 | INR 1.264,90 | 292,39K |
| 2026-09-23 | INR 1.300,80 | +%8,86 | INR 1.195,00 | INR 1.309,80 | INR 1.190,00 | 767,77K |
| 2026-09-22 | INR 1.194,90 | +%4,96 | INR 1.139,60 | INR 1.228,00 | INR 1.139,50 | 230,50K |
| 2026-09-21 | INR 1.138,40 | -%0,67 | INR 1.146,10 | INR 1.153,90 | INR 1.130,40 | 114,83K |
| 2026-09-18 | INR 1.146,10 | +%0,26 | INR 1.134,10 | INR 1.157,20 | INR 1.122,20 | 101,08K |
| 2026-09-17 | INR 1.143,10 | -%3,12 | INR 1.180,00 | INR 1.180,10 | INR 1.102,00 | 340,48K |
| 2026-09-16 | INR 1.179,90 | +%3,37 | INR 1.171,60 | INR 1.237,00 | INR 1.136,10 | 439,78K |
| 2026-09-15 | INR 1.141,40 | -%3,90 | INR 1.181,10 | INR 1.192,50 | INR 1.131,00 | 82,39K |
| 2026-09-14 | INR 1.187,70 | %0,00 | INR 1.187,70 | INR 1.187,70 | INR 1.187,70 | 0 |
| 2026-09-11 | INR 1.187,70 | -%0,13 | INR 1.200,80 | INR 1.224,80 | INR 1.155,30 | 130,77K |
| 2026-09-10 | INR 1.189,20 | +%4,41 | INR 1.147,55 | INR 1.212,45 | INR 1.143,20 | 585,85K |
| 2026-09-09 | INR 1.138,95 | -%3,76 | INR 1.184,55 | INR 1.194,35 | INR 1.107,75 | 194,40K |
| 2026-09-08 | INR 1.183,40 | +%4,86 | INR 1.142,50 | INR 1.194,95 | INR 1.135,05 | 214,98K |
| 2026-09-07 | INR 1.128,60 | -%0,93 | INR 1.138,50 | INR 1.149,90 | INR 1.124,75 | 71,29K |
| 2026-09-04 | INR 1.139,15 | -%2,18 | INR 1.158,35 | INR 1.164,55 | INR 1.134,15 | 164,09K |
| 2026-09-03 | INR 1.164,50 | -%1,38 | INR 1.178,65 | INR 1.182,50 | INR 1.140,50 | 123,39K |
| 2026-09-02 | INR 1.180,80 | +%0,58 | INR 1.173,00 | INR 1.197,90 | INR 1.161,05 | 148,37K |
| 2026-09-01 | INR 1.174,00 | -%4,70 | INR 1.235,00 | INR 1.241,00 | INR 1.169,50 | 134,69K |
| 2026-08-31 | INR 1.231,90 | +%6,46 | INR 1.165,00 | INR 1.247,50 | INR 1.157,00 | 534,34K |
| 2026-08-28 | INR 1.157,15 | +%0,85 | INR 1.147,40 | INR 1.166,55 | INR 1.145,00 | 48,96K |
| 2026-08-27 | INR 1.147,40 | +%0,23 | INR 1.140,00 | INR 1.157,60 | INR 1.131,00 | 116,77K |
| 2026-08-26 | INR 1.144,80 | -%1,59 | INR 1.160,00 | INR 1.172,00 | INR 1.137,50 | 158,16K |
| 2026-08-25 | INR 1.163,35 | -%1,92 | INR 1.199,50 | INR 1.199,50 | INR 1.153,25 | 66,10K |
| 2026-08-24 | INR 1.186,10 | -%0,58 | INR 1.190,00 | INR 1.205,50 | INR 1.170,00 | 74,47K |
| 2026-08-21 | INR 1.193,05 | +%0,36 | INR 1.205,00 | INR 1.215,80 | INR 1.177,70 | 66,25K |
| 2026-08-20 | INR 1.188,80 | -%1,50 | INR 1.219,00 | INR 1.227,00 | INR 1.180,40 | 81,93K |
| 2026-08-19 | INR 1.206,85 | +%2,24 | INR 1.177,00 | INR 1.217,85 | INR 1.163,25 | 123,55K |
| 2026-08-18 | INR 1.180,40 | -%0,72 | INR 1.195,00 | INR 1.195,25 | INR 1.175,50 | 75,27K |
| 2026-08-17 | INR 1.189,00 | -%3,90 | INR 1.240,00 | INR 1.240,00 | INR 1.178,50 | 156,14K |
| 2026-08-14 | INR 1.237,30 | +%0,39 | INR 1.232,30 | INR 1.247,50 | INR 1.222,55 | 101,40K |
| 2026-08-13 | INR 1.232,45 | -%0,62 | INR 1.250,00 | INR 1.250,00 | INR 1.222,50 | 105,22K |
| 2026-08-12 | INR 1.240,20 | +%1,87 | INR 1.212,55 | INR 1.242,30 | INR 1.200,05 | 206,08K |
| 2026-08-11 | INR 1.217,45 | +%0,25 | INR 1.210,00 | INR 1.237,50 | INR 1.193,10 | 216,08K |
| 2026-08-10 | INR 1.214,45 | -%1,43 | INR 1.232,35 | INR 1.255,65 | INR 1.201,50 | 288,62K |
| 2026-08-07 | INR 1.232,05 | +%10,92 | INR 1.117,50 | INR 1.269,80 | INR 1.115,50 | 4,43M |
| 2026-08-06 | INR 1.110,75 | +%5,56 | INR 1.075,00 | INR 1.124,05 | INR 1.032,55 | 1,28M |
| 2026-08-05 | INR 1.052,25 | -%0,84 | INR 1.065,00 | INR 1.072,95 | INR 1.040,00 | 200,25K |
| 2026-08-04 | INR 1.061,20 | +%0,90 | INR 1.054,40 | INR 1.064,00 | INR 1.041,55 | 124,07K |
| 2026-08-03 | INR 1.051,70 | +%1,87 | INR 1.033,30 | INR 1.063,75 | INR 1.033,30 | 140,93K |
| 2026-07-31 | INR 1.032,40 | +%1,81 | INR 1.016,95 | INR 1.037,95 | INR 1.009,20 | 73,36K |
| 2026-07-30 | INR 1.014,00 | -%1,58 | INR 1.033,90 | INR 1.036,00 | INR 1.006,55 | 81,10K |
| 2026-07-29 | INR 1.030,30 | +%3,37 | INR 997,40 | INR 1.035,00 | INR 992,90 | 188,85K |
| 2026-07-28 | INR 996,70 | -%1,15 | INR 1.002,55 | INR 1.013,45 | INR 986,00 | 347,58K |
| 2026-07-27 | INR 1.008,30 | +%2,13 | INR 990,00 | INR 1.018,35 | INR 973,05 | 138,45K |
| 2026-07-24 | INR 987,25 | +%1,27 | INR 968,45 | INR 998,90 | INR 966,05 | 122,03K |
| 2026-07-23 | INR 974,90 | -%2,73 | INR 992,55 | INR 1.000,35 | INR 960,55 | 224,80K |
| 2026-07-22 | INR 1.002,25 | -%2,11 | INR 1.018,15 | INR 1.022,45 | INR 980,35 | 159,78K |
| 2026-07-21 | INR 1.023,90 | -%2,24 | INR 1.055,75 | INR 1.055,75 | INR 1.015,25 | 124,41K |
| 2026-07-20 | INR 1.047,35 | +%2,62 | INR 1.018,50 | INR 1.072,10 | INR 1.006,55 | 392,07K |
| 2026-07-17 | INR 1.020,65 | -%0,35 | INR 1.024,25 | INR 1.028,60 | INR 997,00 | 149,34K |
| 2026-07-16 | INR 1.024,25 | +%0,49 | INR 1.024,50 | INR 1.033,60 | INR 1.006,50 | 90,21K |
| 2026-07-15 | INR 1.019,30 | +%2,07 | INR 999,35 | INR 1.025,00 | INR 981,50 | 294,87K |
| 2026-07-14 | INR 998,65 | -%2,54 | INR 1.022,50 | INR 1.023,00 | INR 995,20 | 66,57K |
| 2026-07-13 | INR 1.024,70 | +%2,57 | INR 994,00 | INR 1.036,65 | INR 986,25 | 155,90K |
| 2026-07-10 | INR 999,00 | +%0,92 | INR 989,90 | INR 1.017,00 | INR 973,85 | 113,05K |
| 2026-07-09 | INR 989,90 | +%1,44 | INR 978,65 | INR 1.010,65 | INR 978,65 | 66,94K |
| 2026-07-08 | INR 975,85 | -%0,96 | INR 980,00 | INR 999,65 | INR 950,65 | 109,77K |
| 2026-07-07 | INR 985,35 | -%0,26 | INR 990,05 | INR 1.001,40 | INR 972,50 | 89,18K |
| 2026-07-06 | INR 987,90 | -%2,01 | INR 1.008,15 | INR 1.028,55 | INR 979,50 | 134,00K |
| 2026-07-03 | INR 1.008,15 | -%2,83 | INR 1.050,00 | INR 1.052,55 | INR 1.000,50 | 133,39K |
| 2026-07-02 | INR 1.037,55 | -%0,62 | INR 1.050,00 | INR 1.054,25 | INR 1.028,00 | 217,72K |
| 2026-07-01 | INR 1.044,00 | +%3,59 | INR 1.019,65 | INR 1.049,70 | INR 1.014,00 | 330,46K |
| 2026-06-30 | INR 1.007,80 | +%0,59 | INR 1.004,80 | INR 1.024,90 | INR 985,55 | 209,26K |
| 2026-06-29 | INR 1.001,85 | -%3,25 | INR 1.035,00 | INR 1.040,20 | INR 995,00 | 192,99K |
| 2026-06-26 | INR 1.035,50 | %0,00 | INR 1.035,50 | INR 1.035,50 | INR 1.035,50 | 0 |
| 2026-06-25 | INR 1.035,50 | -%0,48 | INR 1.046,00 | INR 1.050,00 | INR 1.021,00 | 594,11K |
| 2026-06-24 | INR 1.040,50 | +%10,23 | INR 932,55 | INR 1.057,85 | INR 925,85 | 5,23M |
| 2026-06-23 | INR 943,90 | +%0,49 | INR 946,80 | INR 974,95 | INR 922,75 | 302,28K |
| 2026-06-22 | INR 939,30 | +%4,74 | INR 907,50 | INR 971,85 | INR 899,95 | 582,47K |
| 2026-06-19 | INR 896,75 | +%2,87 | INR 876,45 | INR 916,70 | INR 864,75 | 382,19K |
| 2026-06-18 | INR 871,75 | +%5,05 | INR 842,45 | INR 874,50 | INR 832,80 | 260,94K |
| 2026-06-17 | INR 829,85 | -%0,32 | INR 842,00 | INR 842,00 | INR 825,10 | 74,00K |
| 2026-06-16 | INR 832,55 | -%1,76 | INR 858,05 | INR 858,05 | INR 815,50 | 123,30K |
| 2026-06-15 | INR 847,45 | +%3,92 | INR 823,55 | INR 869,15 | INR 823,55 | 272,52K |
| 2026-06-12 | INR 815,45 | +%0,52 | INR 818,00 | INR 830,65 | INR 807,50 | 112,58K |
| 2026-06-11 | INR 811,25 | -%1,17 | INR 820,00 | INR 820,85 | INR 803,25 | 44,02K |
| 2026-06-10 | INR 820,85 | -%2,60 | INR 842,50 | INR 846,80 | INR 815,05 | 77,84K |
| 2026-06-09 | INR 842,75 | +%3,60 | INR 815,85 | INR 875,00 | INR 815,85 | 159,10K |
| 2026-06-08 | INR 813,50 | -%2,32 | INR 822,50 | INR 827,40 | INR 800,95 | 111,40K |
| 2026-06-05 | INR 832,80 | -%0,78 | INR 842,80 | INR 847,40 | INR 821,05 | 41,43K |
| 2026-06-04 | INR 839,35 | +%2,65 | INR 819,95 | INR 852,00 | INR 819,95 | 128,87K |
| 2026-06-03 | INR 817,65 | -%0,60 | INR 822,45 | INR 823,15 | INR 804,00 | 45,35K |
| 2026-06-02 | INR 822,55 | +%0,88 | INR 807,00 | INR 827,50 | INR 797,55 | 69,47K |
| 2026-06-01 | INR 815,40 | -%1,37 | INR 849,25 | INR 871,50 | INR 805,50 | 177,47K |
| 2026-05-29 | INR 826,75 | +%1,92 | INR 814,50 | INR 832,00 | INR 800,00 | 161,64K |
| 2026-05-28 | INR 811,15 | %0,00 | INR 811,15 | INR 811,15 | INR 811,15 | 0 |