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 3.956,50 | -%1,77 | INR 4.050,00 | INR 4.127,00 | INR 3.901,80 | 5,71K |
| 2026-09-29 | INR 4.027,70 | +%0,76 | INR 4.024,00 | INR 4.127,50 | INR 3.965,00 | 2,38K |
| 2026-09-28 | INR 3.997,50 | -%0,44 | INR 4.052,00 | INR 4.052,00 | INR 3.950,00 | 1,44K |
| 2026-09-25 | INR 4.015,00 | +%0,20 | INR 3.998,60 | INR 4.040,00 | INR 3.980,40 | 1,02K |
| 2026-09-24 | INR 4.007,10 | -%0,86 | INR 4.007,30 | INR 4.065,00 | INR 3.992,10 | 1,42K |
| 2026-09-23 | INR 4.041,80 | +%0,84 | INR 4.008,30 | INR 4.070,00 | INR 4.000,00 | 736 |
| 2026-09-22 | INR 4.008,30 | -%0,47 | INR 4.060,00 | INR 4.072,80 | INR 4.006,00 | 1,45K |
| 2026-09-21 | INR 4.027,10 | -%0,98 | INR 4.060,00 | INR 4.063,80 | INR 3.942,80 | 4,12K |
| 2026-09-18 | INR 4.067,00 | -%0,37 | INR 4.086,00 | INR 4.119,90 | INR 4.050,00 | 1,31K |
| 2026-09-17 | INR 4.082,20 | +%0,74 | INR 4.089,30 | INR 4.098,00 | INR 4.055,50 | 1,59K |
| 2026-09-16 | INR 4.052,20 | -%0,73 | INR 4.090,00 | INR 4.100,00 | INR 4.026,90 | 3,73K |
| 2026-09-15 | INR 4.081,80 | -%2,62 | INR 4.200,00 | INR 4.235,00 | INR 4.059,90 | 2,46K |
| 2026-09-11 | INR 4.191,60 | -%1,04 | INR 4.270,00 | INR 4.270,00 | INR 4.167,30 | 1,47K |
| 2026-09-10 | INR 4.235,80 | +%3,07 | INR 4.176,00 | INR 4.292,70 | INR 4.154,60 | 2,59K |
| 2026-09-09 | INR 4.109,80 | -%3,56 | INR 4.261,70 | INR 4.303,90 | INR 4.021,30 | 18,24K |
| 2026-09-08 | INR 4.261,70 | -%0,86 | INR 4.335,90 | INR 4.369,00 | INR 4.250,10 | 1,05K |
| 2026-09-07 | INR 4.298,70 | -%0,58 | INR 4.349,80 | INR 4.349,80 | INR 4.282,10 | 869 |
| 2026-09-04 | INR 4.323,80 | -%0,71 | INR 4.360,00 | INR 4.375,40 | INR 4.322,00 | 699 |
| 2026-09-03 | INR 4.354,50 | +%0,68 | INR 4.340,00 | INR 4.389,00 | INR 4.302,80 | 743 |
| 2026-09-02 | INR 4.325,00 | -%0,65 | INR 4.325,00 | INR 4.356,20 | INR 4.270,60 | 987 |
| 2026-09-01 | INR 4.353,20 | %0,00 | INR 4.382,80 | INR 4.388,30 | INR 4.312,20 | 718 |
| 2026-08-31 | INR 4.353,40 | -%0,79 | INR 4.344,00 | INR 4.416,80 | INR 4.325,00 | 509 |
| 2026-08-28 | INR 4.387,90 | +%0,55 | INR 4.403,70 | INR 4.419,50 | INR 4.374,40 | 520 |
| 2026-08-27 | INR 4.363,80 | -%1,38 | INR 4.424,90 | INR 4.450,00 | INR 4.350,00 | 1,68K |
| 2026-08-26 | INR 4.424,90 | +%0,67 | INR 4.421,90 | INR 4.452,00 | INR 4.400,00 | 1,39K |
| 2026-08-25 | INR 4.395,30 | +%0,76 | INR 4.331,00 | INR 4.414,00 | INR 4.331,00 | 1,76K |
| 2026-08-24 | INR 4.362,10 | +%0,12 | INR 4.355,10 | INR 4.400,00 | INR 4.328,30 | 904 |
| 2026-08-21 | INR 4.356,90 | +%1,10 | INR 4.310,90 | INR 4.403,00 | INR 4.304,10 | 1,69K |
| 2026-08-20 | INR 4.309,50 | +%0,41 | INR 4.314,10 | INR 4.331,40 | INR 4.282,00 | 805 |
| 2026-08-19 | INR 4.291,80 | -%2,14 | INR 4.386,30 | INR 4.391,40 | INR 4.275,00 | 3,37K |
| 2026-08-18 | INR 4.385,70 | -%1,34 | INR 4.444,80 | INR 4.464,00 | INR 4.380,00 | 1,86K |
| 2026-08-17 | INR 4.445,10 | -%2,24 | INR 4.504,00 | INR 4.520,80 | INR 4.428,10 | 2,93K |
| 2026-08-14 | INR 4.547,00 | +%0,30 | INR 4.549,50 | INR 4.620,00 | INR 4.534,00 | 4,87K |
| 2026-08-13 | INR 4.533,50 | +%3,86 | INR 4.750,00 | INR 4.750,00 | INR 4.502,00 | 14,24K |
| 2026-08-12 | INR 4.365,00 | -%0,58 | INR 4.409,20 | INR 4.409,20 | INR 4.320,20 | 926 |
| 2026-08-11 | INR 4.390,30 | +%0,60 | INR 4.364,20 | INR 4.420,00 | INR 4.310,50 | 4,33K |
| 2026-08-10 | INR 4.364,20 | -%0,15 | INR 4.450,00 | INR 4.450,00 | INR 4.350,00 | 1,26K |
| 2026-08-07 | INR 4.370,70 | +%1,29 | INR 4.314,20 | INR 4.410,00 | INR 4.314,20 | 1,80K |
| 2026-08-06 | INR 4.315,00 | -%0,54 | INR 4.368,20 | INR 4.368,20 | INR 4.305,00 | 1,26K |
| 2026-08-05 | INR 4.338,50 | -%0,13 | INR 4.379,10 | INR 4.379,90 | INR 4.305,00 | 1,09K |
| 2026-08-04 | INR 4.344,30 | -%0,06 | INR 4.375,00 | INR 4.375,00 | INR 4.327,00 | 360 |
| 2026-08-03 | INR 4.346,80 | +%1,02 | INR 4.302,90 | INR 4.382,00 | INR 4.302,90 | 794 |
| 2026-07-31 | INR 4.302,90 | -%0,34 | INR 4.348,30 | INR 4.348,30 | INR 4.300,00 | 604 |
| 2026-07-30 | INR 4.317,70 | +%0,19 | INR 4.300,90 | INR 4.335,00 | INR 4.285,00 | 1,04K |
| 2026-07-29 | INR 4.309,40 | +%1,64 | INR 4.278,40 | INR 4.319,90 | INR 4.270,00 | 904 |
| 2026-07-28 | INR 4.240,00 | -%2,42 | INR 4.335,00 | INR 4.343,80 | INR 4.230,00 | 1,88K |
| 2026-07-27 | INR 4.345,20 | +%0,78 | INR 4.322,00 | INR 4.362,00 | INR 4.301,00 | 455 |
| 2026-07-24 | INR 4.311,40 | +%0,19 | INR 4.249,90 | INR 4.334,90 | INR 4.240,50 | 928 |
| 2026-07-23 | INR 4.303,20 | -%1,13 | INR 4.363,20 | INR 4.363,20 | INR 4.300,00 | 792 |
| 2026-07-22 | INR 4.352,20 | -%1,92 | INR 4.435,00 | INR 4.435,00 | INR 4.348,00 | 691 |
| 2026-07-21 | INR 4.437,40 | +%1,58 | INR 4.356,00 | INR 4.448,00 | INR 4.356,00 | 1,45K |
| 2026-07-20 | INR 4.368,50 | -%0,39 | INR 4.397,60 | INR 4.399,80 | INR 4.353,70 | 923 |
| 2026-07-17 | INR 4.385,60 | -%0,59 | INR 4.393,90 | INR 4.410,00 | INR 4.365,90 | 511 |
| 2026-07-16 | INR 4.411,50 | +%1,15 | INR 4.300,00 | INR 4.451,00 | INR 4.300,00 | 1,14K |
| 2026-07-15 | INR 4.361,40 | -%0,02 | INR 4.396,10 | INR 4.420,20 | INR 4.360,00 | 1,15K |
| 2026-07-14 | INR 4.362,40 | -%2,18 | INR 4.421,20 | INR 4.438,80 | INR 4.351,10 | 2,17K |
| 2026-07-13 | INR 4.459,40 | +%0,56 | INR 4.416,80 | INR 4.510,00 | INR 4.414,00 | 1,87K |
| 2026-07-10 | INR 4.434,50 | +%1,16 | INR 4.385,00 | INR 4.520,00 | INR 4.385,00 | 3,75K |
| 2026-07-09 | INR 4.383,80 | +%1,77 | INR 4.309,90 | INR 4.419,90 | INR 4.309,90 | 1,13K |
| 2026-07-08 | INR 4.307,70 | -%1,78 | INR 4.390,00 | INR 4.414,00 | INR 4.250,00 | 2,85K |
| 2026-07-07 | INR 4.385,70 | -%0,31 | INR 4.421,40 | INR 4.427,90 | INR 4.376,00 | 594 |
| 2026-07-06 | INR 4.399,40 | -%0,37 | INR 4.415,70 | INR 4.434,80 | INR 4.391,00 | 583 |
| 2026-07-03 | INR 4.415,70 | -%0,48 | INR 4.450,00 | INR 4.498,00 | INR 4.400,10 | 2,18K |
| 2026-07-02 | INR 4.436,80 | +%0,78 | INR 4.401,20 | INR 4.479,80 | INR 4.399,90 | 1,21K |
| 2026-07-01 | INR 4.402,30 | +%1,23 | INR 4.349,00 | INR 4.444,90 | INR 4.306,00 | 1,16K |
| 2026-06-30 | INR 4.349,00 | +%0,02 | INR 4.352,40 | INR 4.374,20 | INR 4.340,20 | 714 |
| 2026-06-29 | INR 4.348,10 | -%1,13 | INR 4.398,80 | INR 4.398,80 | INR 4.340,60 | 1,30K |
| 2026-06-26 | INR 4.397,60 | %0,00 | INR 4.397,60 | INR 4.397,60 | INR 4.397,60 | 0 |
| 2026-06-25 | INR 4.397,60 | +%0,29 | INR 4.417,00 | INR 4.417,00 | INR 4.317,60 | 3,60K |
| 2026-06-24 | INR 4.385,00 | +%1,13 | INR 4.340,00 | INR 4.400,00 | INR 4.335,00 | 1,57K |
| 2026-06-23 | INR 4.336,20 | -%2,20 | INR 4.450,00 | INR 4.467,90 | INR 4.324,50 | 1,75K |
| 2026-06-22 | INR 4.433,60 | +%0,21 | INR 4.450,90 | INR 4.487,60 | INR 4.416,40 | 2,10K |
| 2026-06-19 | INR 4.424,40 | -%0,37 | INR 4.439,90 | INR 4.480,00 | INR 4.406,40 | 843 |
| 2026-06-18 | INR 4.440,70 | +%0,22 | INR 4.423,20 | INR 4.453,00 | INR 4.374,00 | 868 |
| 2026-06-17 | INR 4.431,00 | +%0,38 | INR 4.374,90 | INR 4.440,30 | INR 4.374,90 | 1,39K |
| 2026-06-16 | INR 4.414,40 | +%0,77 | INR 4.370,90 | INR 4.444,80 | INR 4.355,10 | 1,44K |
| 2026-06-15 | INR 4.380,60 | +%2,16 | INR 4.325,00 | INR 4.420,00 | INR 4.325,00 | 1,87K |
| 2026-06-12 | INR 4.288,00 | +%1,88 | INR 4.232,90 | INR 4.325,00 | INR 4.220,00 | 1,83K |
| 2026-06-11 | INR 4.208,70 | -%0,94 | INR 4.240,00 | INR 4.249,70 | INR 4.200,00 | 921 |
| 2026-06-10 | INR 4.248,70 | +%0,72 | INR 4.218,50 | INR 4.334,80 | INR 4.216,50 | 3,00K |
| 2026-06-09 | INR 4.218,50 | +%0,86 | INR 4.185,00 | INR 4.234,90 | INR 4.185,00 | 1,48K |
| 2026-06-08 | INR 4.182,70 | -%1,00 | INR 4.200,00 | INR 4.229,80 | INR 4.168,10 | 2,00K |
| 2026-06-05 | INR 4.224,80 | -%1,20 | INR 4.313,00 | INR 4.330,50 | INR 4.215,00 | 4,77K |
| 2026-06-04 | INR 4.276,00 | -%1,08 | INR 4.295,00 | INR 4.389,90 | INR 4.225,00 | 6,93K |
| 2026-06-03 | INR 4.322,50 | -%0,90 | INR 4.401,20 | INR 4.401,20 | INR 4.285,20 | 1,69K |
| 2026-06-02 | INR 4.361,90 | +%0,08 | INR 4.328,40 | INR 4.406,30 | INR 4.323,00 | 1,51K |
| 2026-06-01 | INR 4.358,40 | -%2,92 | INR 4.490,00 | INR 4.516,40 | INR 4.350,10 | 5,50K |
| 2026-05-29 | INR 4.489,30 | -%3,08 | INR 4.620,00 | INR 4.685,90 | INR 4.465,00 | 10,41K |
| 2026-05-28 | INR 4.632,10 | %0,00 | INR 4.632,10 | INR 4.632,10 | INR 4.632,10 | 0 |
| 2026-05-27 | INR 4.632,10 | -%0,06 | INR 4.587,50 | INR 4.662,60 | INR 4.587,50 | 3,24K |