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 1.564,60 | -%1,27 | INR 1.587,00 | INR 1.609,90 | INR 1.515,00 | 317,87K |
| 2026-09-30 | INR 1.584,80 | -%1,83 | INR 1.610,10 | INR 1.675,00 | INR 1.572,30 | 267,71K |
| 2026-09-29 | INR 1.614,30 | +%1,36 | INR 1.608,00 | INR 1.638,00 | INR 1.552,30 | 378,94K |
| 2026-09-28 | INR 1.592,70 | +%4,93 | INR 1.517,00 | INR 1.593,60 | INR 1.496,20 | 365,36K |
| 2026-09-25 | INR 1.517,80 | +%1,18 | INR 1.502,00 | INR 1.535,00 | INR 1.482,00 | 161,42K |
| 2026-09-24 | INR 1.500,10 | -%3,57 | INR 1.548,20 | INR 1.560,00 | INR 1.492,00 | 304,78K |
| 2026-09-23 | INR 1.555,60 | +%4,29 | INR 1.509,00 | INR 1.566,00 | INR 1.509,00 | 326,60K |
| 2026-09-22 | INR 1.491,60 | +%0,35 | INR 1.500,00 | INR 1.539,10 | INR 1.487,50 | 215,82K |
| 2026-09-21 | INR 1.486,40 | -%3,24 | INR 1.560,00 | INR 1.561,00 | INR 1.466,10 | 513,45K |
| 2026-09-18 | INR 1.536,10 | +%3,11 | INR 1.498,00 | INR 1.544,00 | INR 1.489,90 | 298,37K |
| 2026-09-17 | INR 1.489,80 | +%4,70 | INR 1.435,00 | INR 1.494,00 | INR 1.425,00 | 728,62K |
| 2026-09-16 | INR 1.422,90 | +%5,00 | INR 1.344,00 | INR 1.422,90 | INR 1.291,70 | 493,46K |
| 2026-09-15 | INR 1.355,20 | -%5,00 | INR 1.456,00 | INR 1.459,00 | INR 1.355,20 | 415,52K |
| 2026-09-14 | INR 1.426,50 | %0,00 | INR 1.426,50 | INR 1.426,50 | INR 1.426,50 | 0 |
| 2026-09-11 | INR 1.426,50 | -%2,17 | INR 1.455,00 | INR 1.473,50 | INR 1.401,80 | 364,59K |
| 2026-09-10 | INR 1.458,20 | -%3,63 | INR 1.501,00 | INR 1.511,70 | INR 1.441,00 | 213,21K |
| 2026-09-09 | INR 1.513,20 | -%0,43 | INR 1.520,70 | INR 1.568,00 | INR 1.493,20 | 176,61K |
| 2026-09-08 | INR 1.519,70 | +%2,51 | INR 1.500,00 | INR 1.525,00 | INR 1.450,10 | 292,72K |
| 2026-09-07 | INR 1.482,50 | -%0,86 | INR 1.559,80 | INR 1.570,00 | INR 1.460,00 | 660,51K |
| 2026-09-04 | INR 1.495,30 | +%5,00 | INR 1.435,00 | INR 1.495,30 | INR 1.431,20 | 228,19K |
| 2026-09-03 | INR 1.424,10 | -%2,16 | INR 1.480,00 | INR 1.494,50 | INR 1.391,70 | 345,37K |
| 2026-09-02 | INR 1.455,60 | -%2,18 | INR 1.488,20 | INR 1.500,00 | INR 1.450,00 | 190,93K |
| 2026-09-01 | INR 1.488,00 | +%3,64 | INR 1.449,00 | INR 1.500,00 | INR 1.440,00 | 305,16K |
| 2026-08-31 | INR 1.435,80 | +%0,32 | INR 1.502,70 | INR 1.502,70 | INR 1.430,00 | 599,42K |
| 2026-08-28 | INR 1.431,20 | +%5,00 | INR 1.390,00 | INR 1.431,20 | INR 1.359,70 | 582,16K |
| 2026-08-27 | INR 1.363,10 | +%5,00 | INR 1.302,90 | INR 1.363,10 | INR 1.301,50 | 224,36K |
| 2026-08-26 | INR 1.298,20 | -%0,83 | INR 1.319,00 | INR 1.319,00 | INR 1.267,30 | 245,99K |
| 2026-08-25 | INR 1.309,10 | -%0,31 | INR 1.310,30 | INR 1.334,10 | INR 1.301,00 | 193,90K |
| 2026-08-24 | INR 1.313,20 | +%0,58 | INR 1.313,40 | INR 1.356,80 | INR 1.295,10 | 266,19K |
| 2026-08-21 | INR 1.305,60 | -%2,19 | INR 1.338,00 | INR 1.350,00 | INR 1.300,90 | 166,87K |
| 2026-08-20 | INR 1.334,90 | +%3,06 | INR 1.307,00 | INR 1.356,00 | INR 1.286,10 | 308,54K |
| 2026-08-19 | INR 1.295,30 | -%2,25 | INR 1.330,00 | INR 1.330,00 | INR 1.280,30 | 198,87K |
| 2026-08-18 | INR 1.325,10 | +%1,73 | INR 1.302,90 | INR 1.357,00 | INR 1.290,00 | 369,80K |
| 2026-08-17 | INR 1.302,60 | +%4,27 | INR 1.260,00 | INR 1.311,70 | INR 1.256,10 | 502,38K |
| 2026-08-14 | INR 1.249,30 | -%2,25 | INR 1.287,70 | INR 1.290,00 | INR 1.235,50 | 190,21K |
| 2026-08-13 | INR 1.278,10 | -%1,27 | INR 1.290,20 | INR 1.333,90 | INR 1.261,40 | 318,80K |
| 2026-08-12 | INR 1.294,50 | +%4,45 | INR 1.301,20 | INR 1.301,20 | INR 1.280,30 | 894,89K |
| 2026-08-11 | INR 1.239,30 | +%5,00 | INR 1.239,30 | INR 1.239,30 | INR 1.239,30 | 101,11K |
| 2026-08-10 | INR 1.180,30 | +%5,00 | INR 1.180,30 | INR 1.180,30 | INR 1.170,00 | 156,10K |
| 2026-08-07 | INR 1.124,10 | -%2,84 | INR 1.155,00 | INR 1.155,00 | INR 1.101,00 | 117,94K |
| 2026-08-06 | INR 1.157,00 | +%2,73 | INR 1.128,00 | INR 1.170,00 | INR 1.118,00 | 139,64K |
| 2026-08-05 | INR 1.126,20 | -%0,93 | INR 1.138,80 | INR 1.150,00 | INR 1.105,00 | 81,86K |
| 2026-08-04 | INR 1.136,80 | -%1,83 | INR 1.166,00 | INR 1.180,00 | INR 1.120,00 | 84,51K |
| 2026-08-03 | INR 1.158,00 | +%2,18 | INR 1.150,00 | INR 1.185,00 | INR 1.145,00 | 106,48K |
| 2026-07-31 | INR 1.133,30 | +%4,99 | INR 1.085,10 | INR 1.133,30 | INR 1.085,10 | 64,52K |
| 2026-07-30 | INR 1.079,40 | -%2,32 | INR 1.100,00 | INR 1.100,00 | INR 1.060,60 | 62,44K |
| 2026-07-29 | INR 1.105,00 | +%0,77 | INR 1.110,00 | INR 1.119,40 | INR 1.078,00 | 76,33K |
| 2026-07-28 | INR 1.096,60 | -%0,81 | INR 1.105,60 | INR 1.114,70 | INR 1.080,00 | 48,36K |
| 2026-07-27 | INR 1.105,60 | +%0,02 | INR 1.120,00 | INR 1.140,00 | INR 1.096,00 | 63,07K |
| 2026-07-24 | INR 1.105,40 | +%0,41 | INR 1.090,00 | INR 1.118,00 | INR 1.062,10 | 82,38K |
| 2026-07-23 | INR 1.100,90 | -%2,75 | INR 1.139,00 | INR 1.139,00 | INR 1.086,10 | 75,47K |
| 2026-07-22 | INR 1.132,00 | +%0,39 | INR 1.130,00 | INR 1.157,00 | INR 1.110,00 | 83,45K |
| 2026-07-21 | INR 1.127,60 | -%1,00 | INR 1.135,00 | INR 1.157,00 | INR 1.119,30 | 75,38K |
| 2026-07-20 | INR 1.139,00 | -%2,06 | INR 1.161,00 | INR 1.163,00 | INR 1.120,00 | 92,92K |
| 2026-07-17 | INR 1.163,00 | -%1,89 | INR 1.192,00 | INR 1.209,00 | INR 1.135,20 | 114,64K |
| 2026-07-16 | INR 1.185,40 | -%2,53 | INR 1.211,00 | INR 1.220,00 | INR 1.175,00 | 85,53K |
| 2026-07-15 | INR 1.216,20 | +%1,78 | INR 1.182,00 | INR 1.240,00 | INR 1.175,00 | 86,02K |
| 2026-07-14 | INR 1.194,90 | -%1,85 | INR 1.215,00 | INR 1.215,00 | INR 1.180,00 | 71,37K |
| 2026-07-13 | INR 1.217,40 | +%0,42 | INR 1.225,00 | INR 1.237,00 | INR 1.176,00 | 119,88K |
| 2026-07-10 | INR 1.212,30 | +%5,00 | INR 1.184,00 | INR 1.212,30 | INR 1.171,00 | 152,38K |
| 2026-07-09 | INR 1.154,60 | +%4,99 | INR 1.119,00 | INR 1.154,60 | INR 1.112,80 | 78,08K |
| 2026-07-08 | INR 1.099,70 | -%0,84 | INR 1.094,00 | INR 1.149,00 | INR 1.070,00 | 98,29K |
| 2026-07-07 | INR 1.109,00 | -%3,38 | INR 1.157,00 | INR 1.159,00 | INR 1.101,40 | 86,55K |
| 2026-07-06 | INR 1.147,80 | +%1,39 | INR 1.119,00 | INR 1.170,00 | INR 1.085,80 | 155,87K |
| 2026-07-03 | INR 1.132,10 | -%3,88 | INR 1.177,80 | INR 1.180,00 | INR 1.126,00 | 222,35K |
| 2026-07-02 | INR 1.177,80 | -%0,72 | INR 1.182,00 | INR 1.218,40 | INR 1.155,80 | 133,68K |
| 2026-07-01 | INR 1.186,30 | -%3,03 | INR 1.230,00 | INR 1.234,80 | INR 1.176,10 | 92,10K |
| 2026-06-30 | INR 1.223,40 | +%1,33 | INR 1.207,00 | INR 1.235,00 | INR 1.205,00 | 96,27K |
| 2026-06-29 | INR 1.207,40 | -%3,82 | INR 1.235,00 | INR 1.267,80 | INR 1.192,70 | 177,38K |
| 2026-06-26 | INR 1.255,40 | %0,00 | INR 1.255,40 | INR 1.255,40 | INR 1.255,40 | 0 |
| 2026-06-25 | INR 1.255,40 | -%1,91 | INR 1.276,00 | INR 1.285,00 | INR 1.249,60 | 73,37K |
| 2026-06-24 | INR 1.279,80 | -%1,36 | INR 1.285,00 | INR 1.310,00 | INR 1.232,70 | 277,60K |
| 2026-06-23 | INR 1.297,50 | -%0,77 | INR 1.315,00 | INR 1.330,00 | INR 1.285,00 | 115,12K |
| 2026-06-22 | INR 1.307,60 | -%0,98 | INR 1.315,00 | INR 1.335,00 | INR 1.278,00 | 134,94K |
| 2026-06-19 | INR 1.320,60 | +%0,83 | INR 1.300,00 | INR 1.335,50 | INR 1.280,00 | 173,03K |
| 2026-06-18 | INR 1.309,70 | +%4,98 | INR 1.230,00 | INR 1.309,90 | INR 1.215,00 | 367,51K |
| 2026-06-17 | INR 1.247,60 | -%0,02 | INR 1.249,00 | INR 1.263,10 | INR 1.185,60 | 236,45K |
| 2026-06-16 | INR 1.247,90 | -%2,67 | INR 1.278,00 | INR 1.280,00 | INR 1.230,00 | 187,41K |
| 2026-06-15 | INR 1.282,10 | +%5,00 | INR 1.250,00 | INR 1.282,10 | INR 1.250,00 | 267,10K |
| 2026-06-12 | INR 1.221,10 | +%5,00 | INR 1.180,00 | INR 1.221,10 | INR 1.154,10 | 250,57K |
| 2026-06-11 | INR 1.163,00 | +%1,32 | INR 1.147,00 | INR 1.172,00 | INR 1.114,00 | 204,62K |
| 2026-06-10 | INR 1.147,90 | +%1,25 | INR 1.185,00 | INR 1.185,00 | INR 1.120,00 | 235,11K |
| 2026-06-09 | INR 1.133,70 | +%0,72 | INR 1.120,00 | INR 1.178,00 | INR 1.105,70 | 286,45K |
| 2026-06-08 | INR 1.125,60 | +%5,00 | INR 1.125,60 | INR 1.125,60 | INR 1.101,00 | 313,26K |
| 2026-06-05 | INR 1.072,00 | +%5,00 | INR 1.016,00 | INR 1.072,00 | INR 1.005,00 | 236,46K |
| 2026-06-04 | INR 1.021,00 | -%1,94 | INR 1.042,90 | INR 1.060,00 | INR 1.016,00 | 274,10K |
| 2026-06-03 | INR 1.041,20 | +%0,07 | INR 1.040,50 | INR 1.062,00 | INR 1.013,00 | 179,48K |
| 2026-06-02 | INR 1.040,50 | -%0,67 | INR 1.042,00 | INR 1.062,00 | INR 1.006,60 | 192,29K |
| 2026-06-01 | INR 1.047,50 | -%1,37 | INR 1.090,00 | INR 1.094,90 | INR 1.030,00 | 307,07K |
| 2026-05-29 | INR 1.062,10 | -%2,68 | INR 1.097,80 | INR 1.110,60 | INR 1.056,00 | 182,00K |