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 1.054,50 | +%1,81 | INR 1.025,90 | INR 1.059,80 | INR 1.025,90 | 2,44K |
| 2026-09-29 | INR 1.035,80 | -%1,78 | INR 1.078,90 | INR 1.078,90 | INR 1.024,40 | 3,89K |
| 2026-09-28 | INR 1.054,60 | -%2,13 | INR 1.071,60 | INR 1.090,00 | INR 1.047,00 | 4,99K |
| 2026-09-25 | INR 1.077,60 | +%2,23 | INR 1.051,70 | INR 1.086,30 | INR 1.051,00 | 3,75K |
| 2026-09-24 | INR 1.054,10 | -%1,01 | INR 1.065,00 | INR 1.065,00 | INR 1.043,80 | 1,98K |
| 2026-09-23 | INR 1.064,90 | -%0,12 | INR 1.051,00 | INR 1.087,00 | INR 1.051,00 | 4,37K |
| 2026-09-22 | INR 1.066,20 | +%0,13 | INR 1.072,00 | INR 1.085,90 | INR 1.052,50 | 6,04K |
| 2026-09-21 | INR 1.064,80 | -%1,01 | INR 1.085,00 | INR 1.088,00 | INR 1.053,00 | 5,76K |
| 2026-09-18 | INR 1.075,70 | +%1,22 | INR 1.063,40 | INR 1.090,90 | INR 1.058,00 | 8,96K |
| 2026-09-17 | INR 1.062,70 | -%0,79 | INR 1.071,20 | INR 1.091,00 | INR 1.056,00 | 2,28K |
| 2026-09-16 | INR 1.071,20 | +%2,88 | INR 1.049,50 | INR 1.080,00 | INR 1.020,10 | 5,86K |
| 2026-09-15 | INR 1.041,20 | -%2,26 | INR 1.069,00 | INR 1.079,90 | INR 1.030,00 | 9,57K |
| 2026-09-14 | INR 1.065,30 | %0,00 | INR 1.065,30 | INR 1.065,30 | INR 1.065,30 | 0 |
| 2026-09-11 | INR 1.065,30 | -%2,43 | INR 1.085,00 | INR 1.095,20 | INR 1.061,40 | 2,44K |
| 2026-09-10 | INR 1.091,80 | -%0,39 | INR 1.097,10 | INR 1.113,70 | INR 1.088,00 | 2,53K |
| 2026-09-09 | INR 1.096,10 | +%0,11 | INR 1.097,90 | INR 1.104,00 | INR 1.086,00 | 3,87K |
| 2026-09-08 | INR 1.094,90 | -%0,32 | INR 1.090,00 | INR 1.105,80 | INR 1.081,50 | 2,95K |
| 2026-09-07 | INR 1.098,40 | -%0,17 | INR 1.105,70 | INR 1.105,90 | INR 1.090,00 | 2,53K |
| 2026-09-04 | INR 1.100,30 | +%0,30 | INR 1.099,70 | INR 1.110,10 | INR 1.087,10 | 2,84K |
| 2026-09-03 | INR 1.097,00 | +%0,33 | INR 1.097,50 | INR 1.127,00 | INR 1.092,00 | 4,77K |
| 2026-09-02 | INR 1.093,40 | -%1,43 | INR 1.113,10 | INR 1.118,40 | INR 1.088,40 | 3,69K |
| 2026-09-01 | INR 1.109,30 | -%0,82 | INR 1.116,50 | INR 1.122,60 | INR 1.098,10 | 1,92K |
| 2026-08-31 | INR 1.118,50 | -%0,75 | INR 1.135,10 | INR 1.135,10 | INR 1.101,00 | 5,51K |
| 2026-08-28 | INR 1.126,90 | +%1,27 | INR 1.124,60 | INR 1.164,20 | INR 1.111,10 | 9,10K |
| 2026-08-27 | INR 1.112,80 | -%0,55 | INR 1.119,00 | INR 1.135,90 | INR 1.110,60 | 2,65K |
| 2026-08-26 | INR 1.119,00 | +%2,60 | INR 1.100,00 | INR 1.196,90 | INR 1.100,00 | 62,03K |
| 2026-08-25 | INR 1.090,60 | -%0,42 | INR 1.094,70 | INR 1.103,60 | INR 1.081,10 | 4,65K |
| 2026-08-24 | INR 1.095,20 | -%4,60 | INR 1.141,00 | INR 1.147,80 | INR 1.081,60 | 25,23K |
| 2026-08-21 | INR 1.148,00 | -%1,63 | INR 1.167,20 | INR 1.170,00 | INR 1.140,00 | 3,63K |
| 2026-08-20 | INR 1.167,00 | +%0,93 | INR 1.157,70 | INR 1.180,40 | INR 1.146,90 | 9,48K |
| 2026-08-19 | INR 1.156,30 | +%2,00 | INR 1.139,90 | INR 1.179,80 | INR 1.129,30 | 20,97K |
| 2026-08-18 | INR 1.133,60 | +%0,56 | INR 1.125,30 | INR 1.165,00 | INR 1.116,70 | 9,06K |
| 2026-08-17 | INR 1.127,30 | +%2,97 | INR 1.092,10 | INR 1.139,00 | INR 1.074,10 | 8,94K |
| 2026-08-14 | INR 1.094,80 | +%0,05 | INR 1.093,60 | INR 1.104,90 | INR 1.084,10 | 2,11K |
| 2026-08-13 | INR 1.094,20 | +%0,26 | INR 1.082,10 | INR 1.102,60 | INR 1.080,70 | 4,85K |
| 2026-08-12 | INR 1.091,40 | -%1,14 | INR 1.102,10 | INR 1.105,90 | INR 1.090,00 | 6,29K |
| 2026-08-11 | INR 1.104,00 | -%0,74 | INR 1.108,70 | INR 1.124,00 | INR 1.093,40 | 4,65K |
| 2026-08-10 | INR 1.112,20 | +%0,10 | INR 1.109,80 | INR 1.129,90 | INR 1.099,00 | 7,06K |
| 2026-08-07 | INR 1.111,10 | +%0,05 | INR 1.105,00 | INR 1.122,00 | INR 1.100,10 | 4,68K |
| 2026-08-06 | INR 1.110,60 | +%0,95 | INR 1.100,10 | INR 1.119,70 | INR 1.090,10 | 5,53K |
| 2026-08-05 | INR 1.100,10 | -%1,02 | INR 1.117,90 | INR 1.117,90 | INR 1.095,00 | 8,71K |
| 2026-08-04 | INR 1.111,40 | -%3,52 | INR 1.150,00 | INR 1.155,80 | INR 1.100,00 | 13,88K |
| 2026-08-03 | INR 1.151,90 | +%0,71 | INR 1.180,00 | INR 1.180,00 | INR 1.145,00 | 14,84K |
| 2026-07-31 | INR 1.143,80 | -%5,13 | INR 1.196,00 | INR 1.253,30 | INR 1.115,00 | 264,92K |
| 2026-07-30 | INR 1.205,60 | +%4,76 | INR 1.147,00 | INR 1.244,70 | INR 1.132,70 | 25,83K |
| 2026-07-29 | INR 1.150,80 | -%0,64 | INR 1.161,30 | INR 1.161,30 | INR 1.137,10 | 4,84K |
| 2026-07-28 | INR 1.158,20 | +%0,18 | INR 1.156,10 | INR 1.179,90 | INR 1.144,10 | 7,26K |
| 2026-07-27 | INR 1.156,10 | +%3,08 | INR 1.131,00 | INR 1.171,00 | INR 1.123,70 | 6,94K |
| 2026-07-24 | INR 1.121,60 | -%1,28 | INR 1.128,10 | INR 1.134,30 | INR 1.108,00 | 2,43K |
| 2026-07-23 | INR 1.136,20 | +%0,95 | INR 1.110,60 | INR 1.150,00 | INR 1.110,60 | 5,63K |
| 2026-07-22 | INR 1.125,50 | -%2,65 | INR 1.156,10 | INR 1.156,10 | INR 1.099,90 | 9,28K |
| 2026-07-21 | INR 1.156,10 | +%1,11 | INR 1.143,40 | INR 1.161,10 | INR 1.143,40 | 3,62K |
| 2026-07-20 | INR 1.143,40 | -%1,24 | INR 1.163,60 | INR 1.174,90 | INR 1.135,00 | 7,88K |
| 2026-07-17 | INR 1.157,80 | -%0,39 | INR 1.162,30 | INR 1.177,00 | INR 1.132,10 | 10,61K |
| 2026-07-16 | INR 1.162,30 | +%0,81 | INR 1.150,40 | INR 1.175,60 | INR 1.150,40 | 6,31K |
| 2026-07-15 | INR 1.153,00 | -%0,57 | INR 1.161,80 | INR 1.185,00 | INR 1.142,40 | 9,27K |
| 2026-07-14 | INR 1.159,60 | +%0,06 | INR 1.159,00 | INR 1.200,10 | INR 1.144,90 | 23,85K |
| 2026-07-13 | INR 1.158,90 | +%4,62 | INR 1.107,70 | INR 1.238,60 | INR 1.052,10 | 90,08K |
| 2026-07-10 | INR 1.107,70 | +%1,61 | INR 1.103,60 | INR 1.129,50 | INR 1.095,70 | 7,92K |
| 2026-07-09 | INR 1.090,10 | +%2,26 | INR 1.066,00 | INR 1.103,70 | INR 1.059,30 | 13,19K |
| 2026-07-08 | INR 1.066,00 | -%0,08 | INR 1.066,90 | INR 1.089,90 | INR 1.046,00 | 6,23K |
| 2026-07-07 | INR 1.066,90 | -%0,56 | INR 1.069,30 | INR 1.088,20 | INR 1.055,90 | 66,71K |
| 2026-07-06 | INR 1.072,90 | -%0,50 | INR 1.085,10 | INR 1.089,40 | INR 1.061,10 | 69,06K |
| 2026-07-03 | INR 1.078,30 | -%3,94 | INR 1.122,50 | INR 1.124,50 | INR 1.063,50 | 29,94K |
| 2026-07-02 | INR 1.122,50 | +%4,04 | INR 1.070,00 | INR 1.136,20 | INR 1.060,10 | 48,71K |
| 2026-07-01 | INR 1.078,90 | +%0,30 | INR 1.099,90 | INR 1.175,00 | INR 1.060,00 | 147,19K |
| 2026-06-30 | INR 1.075,70 | +%5,39 | INR 1.012,40 | INR 1.120,00 | INR 1.010,20 | 77,30K |
| 2026-06-29 | INR 1.020,70 | -%1,09 | INR 1.031,90 | INR 1.034,30 | INR 1.011,40 | 4,61K |
| 2026-06-26 | INR 1.031,90 | %0,00 | INR 1.031,90 | INR 1.031,90 | INR 1.031,90 | 0 |
| 2026-06-25 | INR 1.031,90 | -%0,93 | INR 1.049,90 | INR 1.049,90 | INR 1.023,00 | 5,58K |
| 2026-06-24 | INR 1.041,60 | -%1,99 | INR 1.052,80 | INR 1.054,70 | INR 1.031,40 | 3,48K |
| 2026-06-23 | INR 1.062,70 | +%0,46 | INR 1.056,40 | INR 1.084,00 | INR 1.040,10 | 24,62K |
| 2026-06-22 | INR 1.057,80 | +%1,44 | INR 1.044,50 | INR 1.085,00 | INR 1.044,50 | 72,84K |
| 2026-06-19 | INR 1.042,80 | +%2,59 | INR 1.022,60 | INR 1.074,00 | INR 1.010,10 | 107,30K |
| 2026-06-18 | INR 1.016,50 | -%0,50 | INR 1.021,90 | INR 1.042,50 | INR 1.010,70 | 16,80K |
| 2026-06-17 | INR 1.021,60 | -%0,41 | INR 1.038,00 | INR 1.040,00 | INR 1.010,00 | 13,37K |
| 2026-06-16 | INR 1.025,80 | -%0,81 | INR 1.041,90 | INR 1.060,90 | INR 1.023,30 | 18,16K |
| 2026-06-15 | INR 1.034,20 | +%2,88 | INR 1.012,00 | INR 1.061,90 | INR 1.007,80 | 17,36K |
| 2026-06-12 | INR 1.005,20 | +%0,68 | INR 1.009,00 | INR 1.015,00 | INR 995,00 | 4,07K |
| 2026-06-11 | INR 998,40 | -%0,08 | INR 988,90 | INR 1.007,70 | INR 975,00 | 12,47K |
| 2026-06-10 | INR 999,20 | +%5,43 | INR 952,40 | INR 1.039,00 | INR 952,40 | 39,00K |
| 2026-06-09 | INR 947,70 | +%2,09 | INR 927,60 | INR 956,00 | INR 927,60 | 4,30K |
| 2026-06-08 | INR 928,30 | -%0,91 | INR 936,80 | INR 948,00 | INR 919,60 | 78,15K |
| 2026-06-05 | INR 936,80 | -%1,61 | INR 950,00 | INR 959,80 | INR 931,40 | 68,04K |
| 2026-06-04 | INR 952,10 | -%1,25 | INR 960,00 | INR 974,00 | INR 948,00 | 5,34K |
| 2026-06-03 | INR 964,20 | +%0,90 | INR 965,00 | INR 975,00 | INR 951,10 | 18,39K |
| 2026-06-02 | INR 955,60 | -%1,54 | INR 974,10 | INR 976,30 | INR 934,20 | 25,77K |
| 2026-06-01 | INR 970,50 | -%6,12 | INR 1.034,00 | INR 1.034,00 | INR 963,90 | 13,43K |
| 2026-05-29 | INR 1.033,80 | +%2,21 | INR 1.010,10 | INR 1.058,60 | INR 992,00 | 25,02K |
| 2026-05-28 | INR 1.011,40 | %0,00 | INR 1.011,40 | INR 1.011,40 | INR 1.011,40 | 0 |