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 3.802,80 | -%1,66 | INR 3.853,70 | INR 3.919,00 | INR 3.796,00 | 6,01K |
| 2026-09-29 | INR 3.867,00 | -%2,75 | INR 3.971,10 | INR 3.971,10 | INR 3.813,00 | 41,56K |
| 2026-09-28 | INR 3.976,20 | +%0,78 | INR 3.964,70 | INR 3.997,50 | INR 3.834,90 | 8,70K |
| 2026-09-25 | INR 3.945,30 | -%0,65 | INR 3.980,00 | INR 4.010,10 | INR 3.926,00 |
| 3,34K |
| 2026-09-24 | INR 3.971,30 | -%0,85 | INR 3.999,00 | INR 4.068,40 | INR 3.955,00 | 4,13K |
| 2026-09-23 | INR 4.005,40 | +%0,31 | INR 3.994,00 | INR 4.035,20 | INR 3.955,00 | 2,38K |
| 2026-09-22 | INR 3.993,00 | -%0,12 | INR 3.997,60 | INR 4.024,80 | INR 3.960,00 | 3,41K |
| 2026-09-21 | INR 3.997,60 | -%0,89 | INR 4.033,40 | INR 4.081,00 | INR 3.975,00 | 4,03K |
| 2026-09-18 | INR 4.033,40 | +%1,10 | INR 3.999,00 | INR 4.078,00 | INR 3.992,00 | 4,36K |
| 2026-09-17 | INR 3.989,50 | -%0,02 | INR 4.018,00 | INR 4.046,80 | INR 3.926,00 | 4,82K |
| 2026-09-16 | INR 3.990,40 | -%1,60 | INR 4.012,10 | INR 4.039,30 | INR 3.971,00 | 1,97K |
| 2026-09-15 | INR 4.055,30 | +%0,79 | INR 4.023,40 | INR 4.112,00 | INR 3.978,00 | 7,74K |
| 2026-09-11 | INR 4.023,40 | -%1,62 | INR 4.099,00 | INR 4.113,50 | INR 4.001,10 | 4,40K |
| 2026-09-10 | INR 4.089,60 | +%0,99 | INR 4.046,70 | INR 4.180,00 | INR 4.025,00 | 4,99K |
| 2026-09-09 | INR 4.049,50 | -%0,64 | INR 4.099,80 | INR 4.099,80 | INR 4.033,00 | 11,92K |
| 2026-09-08 | INR 4.075,60 | -%0,74 | INR 4.106,00 | INR 4.129,90 | INR 4.040,50 | 2,77K |
| 2026-09-07 | INR 4.106,00 | -%2,28 | INR 4.210,00 | INR 4.210,00 | INR 4.075,00 | 2,79K |
| 2026-09-04 | INR 4.201,70 | -%0,09 | INR 4.205,30 | INR 4.234,90 | INR 4.108,00 | 6,43K |
| 2026-09-03 | INR 4.205,40 | +%0,55 | INR 4.181,00 | INR 4.287,90 | INR 4.145,00 | 7,44K |
| 2026-09-02 | INR 4.182,40 | +%1,08 | INR 4.140,00 | INR 4.220,30 | INR 4.070,10 | 4,64K |
| 2026-09-01 | INR 4.137,80 | -%0,06 | INR 4.125,00 | INR 4.155,70 | INR 4.107,00 | 1,97K |
| 2026-08-31 | INR 4.140,20 | -%1,74 | INR 4.202,80 | INR 4.202,80 | INR 4.131,10 | 3,11K |
| 2026-08-28 | INR 4.213,70 | +%1,53 | INR 4.180,80 | INR 4.301,60 | INR 4.122,10 | 3,83K |
| 2026-08-27 | INR 4.150,00 | -%0,20 | INR 4.169,20 | INR 4.184,90 | INR 4.132,00 | 1,48K |
| 2026-08-26 | INR 4.158,50 | -%0,44 | INR 4.176,90 | INR 4.241,00 | INR 4.148,00 | 2,46K |
| 2026-08-25 | INR 4.176,90 | -%1,04 | INR 4.201,60 | INR 4.208,00 | INR 4.162,00 | 2,83K |
| 2026-08-24 | INR 4.220,60 | -%0,04 | INR 4.202,00 | INR 4.281,00 | INR 4.182,00 | 4,62K |
| 2026-08-21 | INR 4.222,10 | +%0,21 | INR 4.203,30 | INR 4.260,00 | INR 4.200,00 | 3,56K |
| 2026-08-20 | INR 4.213,10 | -%0,20 | INR 4.263,90 | INR 4.263,90 | INR 4.203,10 | 12,26K |
| 2026-08-19 | INR 4.221,70 | -%2,65 | INR 4.345,80 | INR 4.345,80 | INR 4.211,10 | 5,31K |
| 2026-08-18 | INR 4.336,60 | -%0,61 | INR 4.384,80 | INR 4.384,80 | INR 4.311,00 | 2,26K |
| 2026-08-17 | INR 4.363,00 | -%1,84 | INR 4.436,00 | INR 4.457,30 | INR 4.351,00 | 2,69K |
| 2026-08-14 | INR 4.444,90 | -%0,60 | INR 4.471,70 | INR 4.499,90 | INR 4.435,00 | 1,32K |
| 2026-08-13 | INR 4.471,70 | -%0,15 | INR 4.479,00 | INR 4.527,90 | INR 4.430,00 | 6,88K |
| 2026-08-12 | INR 4.478,50 | -%1,64 | INR 4.530,00 | INR 4.543,90 | INR 4.465,00 | 1,36K |
| 2026-08-11 | INR 4.553,00 | +%1,05 | INR 4.485,70 | INR 4.572,20 | INR 4.469,60 | 2,73K |
| 2026-08-10 | INR 4.505,90 | -%0,18 | INR 4.514,70 | INR 4.532,00 | INR 4.456,10 | 3,46K |
| 2026-08-07 | INR 4.514,20 | -%0,43 | INR 4.550,00 | INR 4.550,00 | INR 4.510,00 | 1,33K |
| 2026-08-06 | INR 4.533,80 | -%0,39 | INR 4.541,70 | INR 4.555,90 | INR 4.521,00 | 869 |
| 2026-08-05 | INR 4.551,40 | +%0,49 | INR 4.611,20 | INR 4.611,20 | INR 4.520,00 | 1,58K |
| 2026-08-04 | INR 4.529,20 | -%0,23 | INR 4.559,20 | INR 4.559,20 | INR 4.520,00 | 1,60K |
| 2026-08-03 | INR 4.539,50 | -%1,55 | INR 4.619,00 | INR 4.659,00 | INR 4.515,00 | 4,42K |
| 2026-07-31 | INR 4.611,20 | -%0,18 | INR 4.603,00 | INR 4.659,90 | INR 4.520,80 | 4,53K |
| 2026-07-30 | INR 4.619,70 | -%2,65 | INR 4.745,00 | INR 4.745,00 | INR 4.600,00 | 3,16K |
| 2026-07-29 | INR 4.745,30 | +%0,81 | INR 4.914,90 | INR 4.927,00 | INR 4.638,60 | 103,68K |
| 2026-07-28 | INR 4.707,20 | +%0,47 | INR 4.685,20 | INR 4.789,30 | INR 4.652,10 | 84,20K |
| 2026-07-27 | INR 4.685,20 | +%0,22 | INR 4.639,30 | INR 4.750,00 | INR 4.624,10 | 4,11K |
| 2026-07-24 | INR 4.674,70 | +%0,49 | INR 4.610,00 | INR 4.709,30 | INR 4.552,00 | 3,64K |
| 2026-07-23 | INR 4.652,10 | +%0,80 | INR 4.571,90 | INR 4.703,80 | INR 4.530,80 | 7,38K |
| 2026-07-22 | INR 4.615,40 | +%0,84 | INR 4.609,80 | INR 4.635,40 | INR 4.515,00 | 5,02K |
| 2026-07-21 | INR 4.576,80 | +%1,06 | INR 4.528,80 | INR 4.610,00 | INR 4.511,00 | 5,02K |
| 2026-07-20 | INR 4.528,80 | -%0,84 | INR 4.658,00 | INR 4.658,00 | INR 4.520,00 | 1,66K |
| 2026-07-17 | INR 4.567,20 | +%0,19 | INR 4.558,50 | INR 4.595,40 | INR 4.516,00 | 2,18K |
| 2026-07-16 | INR 4.558,50 | +%0,77 | INR 4.525,00 | INR 4.615,00 | INR 4.508,60 | 17,99K |
| 2026-07-15 | INR 4.523,60 | -%0,77 | INR 4.557,70 | INR 4.595,90 | INR 4.512,00 | 2,51K |
| 2026-07-14 | INR 4.558,80 | -%0,64 | INR 4.577,00 | INR 4.598,80 | INR 4.550,00 | 1,19K |
| 2026-07-13 | INR 4.588,00 | +%0,47 | INR 4.512,60 | INR 4.600,00 | INR 4.512,60 | 2,30K |
| 2026-07-10 | INR 4.566,70 | +%1,34 | INR 4.529,00 | INR 4.580,00 | INR 4.505,20 | 2,56K |
| 2026-07-09 | INR 4.506,40 | -%0,72 | INR 4.530,90 | INR 4.593,90 | INR 4.500,30 | 3,95K |
| 2026-07-08 | INR 4.539,30 | -%1,39 | INR 4.562,70 | INR 4.619,10 | INR 4.530,80 | 1,33K |
| 2026-07-07 | INR 4.603,10 | +%0,03 | INR 4.647,70 | INR 4.647,70 | INR 4.555,00 | 33,03K |
| 2026-07-06 | INR 4.601,70 | -%0,50 | INR 4.602,90 | INR 4.726,00 | INR 4.579,30 | 3,96K |
| 2026-07-03 | INR 4.624,70 | +%0,18 | INR 4.649,00 | INR 4.649,00 | INR 4.590,10 | 21,85K |
| 2026-07-02 | INR 4.616,40 | +%0,19 | INR 4.607,60 | INR 4.649,90 | INR 4.575,70 | 4,92K |
| 2026-07-01 | INR 4.607,60 | +%0,23 | INR 4.622,60 | INR 4.663,90 | INR 4.570,60 | 3,07K |
| 2026-06-30 | INR 4.597,00 | -%0,24 | INR 4.613,90 | INR 4.628,90 | INR 4.555,00 | 28,62K |
| 2026-06-29 | INR 4.608,00 | -%0,22 | INR 4.620,80 | INR 4.683,30 | INR 4.600,00 | 2,96K |
| 2026-06-26 | INR 4.618,10 | %0,00 | INR 4.618,10 | INR 4.618,10 | INR 4.618,10 | 0 |
| 2026-06-25 | INR 4.618,10 | -%1,43 | INR 4.685,30 | INR 4.719,40 | INR 4.605,70 | 8,00K |
| 2026-06-24 | INR 4.685,30 | -%0,98 | INR 4.708,00 | INR 4.727,90 | INR 4.655,10 | 2,40K |
| 2026-06-23 | INR 4.731,60 | +%0,25 | INR 4.736,00 | INR 4.749,50 | INR 4.675,10 | 4,69K |
| 2026-06-22 | INR 4.719,80 | -%1,93 | INR 4.848,00 | INR 4.848,00 | INR 4.701,50 | 5,83K |
| 2026-06-19 | INR 4.812,50 | -%2,75 | INR 4.921,90 | INR 4.921,90 | INR 4.731,00 | 15,09K |
| 2026-06-18 | INR 4.948,60 | +%4,11 | INR 4.773,00 | INR 4.988,80 | INR 4.748,10 | 77,50K |
| 2026-06-17 | INR 4.753,30 | +%0,20 | INR 4.790,00 | INR 4.790,00 | INR 4.716,10 | 5,20K |
| 2026-06-16 | INR 4.743,70 | +%0,50 | INR 4.743,70 | INR 4.794,00 | INR 4.716,00 | 4,31K |
| 2026-06-15 | INR 4.720,10 | +%2,24 | INR 4.699,90 | INR 4.788,00 | INR 4.698,00 | 105,15K |
| 2026-06-12 | INR 4.616,90 | +%0,33 | INR 4.600,00 | INR 4.680,00 | INR 4.592,00 | 3,33K |
| 2026-06-11 | INR 4.601,60 | -%1,57 | INR 4.730,00 | INR 4.750,00 | INR 4.570,00 | 2,35K |
| 2026-06-10 | INR 4.675,00 | -%0,81 | INR 4.718,80 | INR 4.731,20 | INR 4.660,00 | 1,39K |
| 2026-06-09 | INR 4.713,30 | -%0,14 | INR 4.708,00 | INR 4.771,50 | INR 4.706,00 | 1,33K |
| 2026-06-08 | INR 4.719,80 | -%0,96 | INR 4.776,00 | INR 4.799,20 | INR 4.665,10 | 11,27K |
| 2026-06-05 | INR 4.765,70 | +%1,34 | INR 4.747,90 | INR 4.800,00 | INR 4.720,00 | 2,31K |
| 2026-06-04 | INR 4.702,60 | -%1,41 | INR 4.769,90 | INR 4.799,90 | INR 4.649,70 | 2,85K |
| 2026-06-03 | INR 4.769,80 | +%2,12 | INR 4.644,00 | INR 4.795,50 | INR 4.620,10 | 6,23K |
| 2026-06-02 | INR 4.670,90 | +%1,84 | INR 4.525,00 | INR 4.694,00 | INR 4.525,00 | 3,11K |
| 2026-06-01 | INR 4.586,70 | -%0,04 | INR 4.600,00 | INR 4.627,90 | INR 4.520,00 | 2,70K |
| 2026-05-29 | INR 4.588,50 | +%1,29 | INR 4.595,00 | INR 4.639,00 | INR 4.500,00 | 7,75K |
| 2026-05-28 | INR 4.529,90 | %0,00 | INR 4.529,90 | INR 4.529,90 | INR 4.529,90 | 0 |
| 2026-05-27 | INR 4.529,90 | -%2,69 | INR 4.668,00 | INR 4.686,40 | INR 4.491,20 | 8,62K |