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 1.275,40 | +%5,98 | INR 1.203,00 | INR 1.294,30 | INR 1.195,50 | 1,44M |
| 2026-09-30 | INR 1.203,40 | +%0,90 | INR 1.197,30 | INR 1.226,80 | INR 1.190,00 | 249,88K |
| 2026-09-29 | INR 1.192,70 | +%0,38 | INR 1.193,80 | INR 1.214,00 | INR 1.182,40 | 159,47K |
| 2026-09-28 | INR 1.188,20 | -%1,76 | INR 1.209,50 | INR 1.209,50 | INR 1.180,90 | 136,10K |
| 2026-09-25 | INR 1.209,50 | -%0,76 | INR 1.218,80 | INR 1.236,00 | INR 1.204,10 | 169,73K |
| 2026-09-24 | INR 1.218,80 | -%1,98 | INR 1.243,40 | INR 1.243,40 | INR 1.215,00 | 84,38K |
| 2026-09-23 | INR 1.243,40 | +%2,40 | INR 1.220,00 | INR 1.253,60 | INR 1.205,10 | 298,69K |
| 2026-09-22 | INR 1.214,20 | -%1,70 | INR 1.235,00 | INR 1.254,10 | INR 1.210,00 | 136,91K |
| 2026-09-21 | INR 1.235,20 | +%1,79 | INR 1.226,90 | INR 1.245,00 | INR 1.215,10 | 267,40K |
| 2026-09-18 | INR 1.213,50 | +%0,97 | INR 1.206,60 | INR 1.244,50 | INR 1.206,60 | 316,23K |
| 2026-09-17 | INR 1.201,90 | +%0,28 | INR 1.192,00 | INR 1.207,50 | INR 1.177,20 | 279,35K |
| 2026-09-16 | INR 1.198,60 | +%0,46 | INR 1.193,10 | INR 1.215,00 | INR 1.169,10 | 304,10K |
| 2026-09-15 | INR 1.193,10 | -%2,76 | INR 1.227,00 | INR 1.228,90 | INR 1.185,00 | 233,50K |
| 2026-09-14 | INR 1.227,00 | %0,00 | INR 1.227,00 | INR 1.227,00 | INR 1.227,00 | 0 |
| 2026-09-11 | INR 1.227,00 | +%2,69 | INR 1.180,00 | INR 1.237,00 | INR 1.168,00 | 261,52K |
| 2026-09-10 | INR 1.194,90 | +%0,09 | INR 1.199,70 | INR 1.202,30 | INR 1.170,40 | 223,99K |
| 2026-09-09 | INR 1.193,80 | -%2,92 | INR 1.229,70 | INR 1.235,00 | INR 1.186,00 | 184,32K |
| 2026-09-08 | INR 1.229,70 | +%3,02 | INR 1.193,60 | INR 1.235,30 | INR 1.186,40 | 180,63K |
| 2026-09-07 | INR 1.193,60 | -%3,15 | INR 1.224,20 | INR 1.228,80 | INR 1.190,00 | 134,22K |
| 2026-09-04 | INR 1.232,40 | +%3,48 | INR 1.198,00 | INR 1.235,70 | INR 1.192,20 | 255,40K |
| 2026-09-03 | INR 1.191,00 | +%1,84 | INR 1.169,50 | INR 1.202,20 | INR 1.158,00 | 351,37K |
| 2026-09-02 | INR 1.169,50 | -%1,58 | INR 1.185,00 | INR 1.185,00 | INR 1.150,00 | 190,21K |
| 2026-09-01 | INR 1.188,30 | -%2,53 | INR 1.230,00 | INR 1.231,40 | INR 1.163,40 | 379,66K |
| 2026-08-31 | INR 1.219,20 | +%1,44 | INR 1.203,00 | INR 1.246,00 | INR 1.173,90 | 355,12K |
| 2026-08-28 | INR 1.201,90 | -%0,42 | INR 1.215,00 | INR 1.217,90 | INR 1.184,40 | 197,08K |
| 2026-08-27 | INR 1.207,00 | +%2,78 | INR 1.175,80 | INR 1.214,90 | INR 1.172,10 | 302,87K |
| 2026-08-26 | INR 1.174,40 | +%2,44 | INR 1.153,00 | INR 1.182,60 | INR 1.145,00 | 452,80K |
| 2026-08-25 | INR 1.146,40 | -%1,04 | INR 1.158,40 | INR 1.168,80 | INR 1.134,90 | 322,37K |
| 2026-08-24 | INR 1.158,40 | -%4,84 | INR 1.220,00 | INR 1.225,00 | INR 1.152,60 | 591,56K |
| 2026-08-21 | INR 1.217,30 | -%2,04 | INR 1.246,00 | INR 1.262,90 | INR 1.212,00 | 242,52K |
| 2026-08-20 | INR 1.242,60 | -%0,89 | INR 1.270,00 | INR 1.271,70 | INR 1.236,00 | 433,57K |
| 2026-08-19 | INR 1.253,80 | -%1,62 | INR 1.288,90 | INR 1.289,00 | INR 1.226,00 | 675,08K |
| 2026-08-18 | INR 1.274,40 | +%5,13 | INR 1.212,20 | INR 1.279,90 | INR 1.212,20 | 1,21M |
| 2026-08-17 | INR 1.212,20 | -%11,47 | INR 1.219,00 | INR 1.255,00 | INR 1.185,00 | 2,28M |
| 2026-08-14 | INR 1.369,20 | -%0,72 | INR 1.370,30 | INR 1.419,90 | INR 1.358,00 | 347,15K |
| 2026-08-13 | INR 1.379,10 | -%3,69 | INR 1.425,00 | INR 1.449,00 | INR 1.372,50 | 275,29K |
| 2026-08-12 | INR 1.431,90 | +%2,04 | INR 1.400,00 | INR 1.439,80 | INR 1.380,00 | 418,70K |
| 2026-08-11 | INR 1.403,30 | -%1,52 | INR 1.432,00 | INR 1.444,50 | INR 1.380,20 | 289,74K |
| 2026-08-10 | INR 1.424,90 | +%5,17 | INR 1.358,30 | INR 1.432,00 | INR 1.341,00 | 921,33K |
| 2026-08-07 | INR 1.354,80 | +%1,47 | INR 1.343,10 | INR 1.374,00 | INR 1.338,30 | 179,52K |
| 2026-08-06 | INR 1.335,20 | -%1,28 | INR 1.357,30 | INR 1.364,20 | INR 1.331,00 | 150,46K |
| 2026-08-05 | INR 1.352,50 | +%1,39 | INR 1.346,00 | INR 1.369,50 | INR 1.335,00 | 120,48K |
| 2026-08-04 | INR 1.333,90 | -%0,91 | INR 1.341,10 | INR 1.375,00 | INR 1.328,60 | 148,57K |
| 2026-08-03 | INR 1.346,10 | -%0,68 | INR 1.370,00 | INR 1.378,50 | INR 1.339,50 | 198,03K |
| 2026-07-31 | INR 1.355,30 | +%4,38 | INR 1.315,00 | INR 1.391,00 | INR 1.307,00 | 895,82K |
| 2026-07-30 | INR 1.298,40 | +%1,37 | INR 1.285,00 | INR 1.305,00 | INR 1.243,00 | 382,23K |
| 2026-07-29 | INR 1.280,90 | -%3,89 | INR 1.350,00 | INR 1.350,00 | INR 1.276,00 | 264,64K |
| 2026-07-28 | INR 1.332,70 | -%1,43 | INR 1.348,00 | INR 1.355,50 | INR 1.305,20 | 181,48K |
| 2026-07-27 | INR 1.352,00 | -%0,04 | INR 1.360,00 | INR 1.368,80 | INR 1.320,00 | 190,17K |
| 2026-07-24 | INR 1.352,60 | +%0,83 | INR 1.339,90 | INR 1.372,70 | INR 1.322,40 | 130,13K |
| 2026-07-23 | INR 1.341,40 | -%0,07 | INR 1.349,00 | INR 1.352,80 | INR 1.330,00 | 109,07K |
| 2026-07-22 | INR 1.342,30 | -%1,18 | INR 1.365,00 | INR 1.376,50 | INR 1.331,30 | 130,00K |
| 2026-07-21 | INR 1.358,30 | +%1,29 | INR 1.339,70 | INR 1.374,00 | INR 1.322,90 | 259,22K |
| 2026-07-20 | INR 1.341,00 | +%4,89 | INR 1.271,50 | INR 1.348,70 | INR 1.263,10 | 321,00K |
| 2026-07-17 | INR 1.278,50 | -%3,64 | INR 1.326,80 | INR 1.335,30 | INR 1.271,00 | 223,59K |
| 2026-07-16 | INR 1.326,80 | -%2,46 | INR 1.369,90 | INR 1.369,90 | INR 1.318,90 | 193,98K |
| 2026-07-15 | INR 1.360,30 | +%1,83 | INR 1.337,00 | INR 1.375,00 | INR 1.337,00 | 210,43K |
| 2026-07-14 | INR 1.335,90 | -%3,08 | INR 1.380,00 | INR 1.384,90 | INR 1.333,00 | 273,98K |
| 2026-07-13 | INR 1.378,30 | -%2,54 | INR 1.410,00 | INR 1.443,60 | INR 1.369,20 | 255,10K |
| 2026-07-10 | INR 1.414,20 | -%4,78 | INR 1.485,00 | INR 1.485,00 | INR 1.403,00 | 453,06K |
| 2026-07-09 | INR 1.485,20 | -%0,76 | INR 1.496,60 | INR 1.527,00 | INR 1.474,40 | 265,27K |
| 2026-07-08 | INR 1.496,60 | +%0,27 | INR 1.484,80 | INR 1.548,00 | INR 1.467,00 | 634,18K |
| 2026-07-07 | INR 1.492,60 | -%0,56 | INR 1.509,90 | INR 1.510,00 | INR 1.474,10 | 411,11K |
| 2026-07-06 | INR 1.501,00 | +%1,31 | INR 1.494,30 | INR 1.511,40 | INR 1.478,00 | 356,11K |
| 2026-07-03 | INR 1.481,60 | +%1,91 | INR 1.457,50 | INR 1.492,10 | INR 1.423,00 | 962,69K |
| 2026-07-02 | INR 1.453,90 | +%4,82 | INR 1.397,80 | INR 1.465,00 | INR 1.361,00 | 444,62K |
| 2026-07-01 | INR 1.387,00 | +%1,97 | INR 1.385,70 | INR 1.414,80 | INR 1.370,00 | 405,70K |
| 2026-06-30 | INR 1.360,20 | -%6,43 | INR 1.450,00 | INR 1.450,00 | INR 1.355,00 | 634,51K |
| 2026-06-29 | INR 1.453,60 | +%8,86 | INR 1.336,00 | INR 1.468,80 | INR 1.320,00 | 1,53M |
| 2026-06-26 | INR 1.335,30 | %0,00 | INR 1.335,30 | INR 1.335,30 | INR 1.335,30 | 0 |
| 2026-06-25 | INR 1.335,30 | -%2,81 | INR 1.387,90 | INR 1.399,00 | INR 1.331,10 | 334,58K |
| 2026-06-24 | INR 1.373,90 | -%4,74 | INR 1.448,50 | INR 1.468,70 | INR 1.365,40 | 716,03K |
| 2026-06-23 | INR 1.442,20 | +%3,35 | INR 1.405,00 | INR 1.448,50 | INR 1.405,00 | 807,65K |
| 2026-06-22 | INR 1.395,50 | +%4,81 | INR 1.344,90 | INR 1.399,70 | INR 1.343,20 | 779,73K |
| 2026-06-19 | INR 1.331,40 | +%2,34 | INR 1.299,90 | INR 1.338,00 | INR 1.285,00 | 389,63K |
| 2026-06-18 | INR 1.301,00 | +%2,72 | INR 1.266,60 | INR 1.315,00 | INR 1.236,80 | 623,11K |
| 2026-06-17 | INR 1.266,60 | +%7,21 | INR 1.175,20 | INR 1.274,80 | INR 1.175,20 | 1,16M |
| 2026-06-16 | INR 1.181,40 | -%2,86 | INR 1.246,20 | INR 1.257,90 | INR 1.150,00 | 928,14K |
| 2026-06-15 | INR 1.216,20 | +%9,99 | INR 1.123,70 | INR 1.216,20 | INR 1.100,00 | 990,27K |
| 2026-06-12 | INR 1.105,70 | +%1,51 | INR 1.111,20 | INR 1.116,30 | INR 1.073,50 | 297,06K |
| 2026-06-11 | INR 1.089,30 | +%0,59 | INR 1.071,50 | INR 1.105,30 | INR 1.071,00 | 846,09K |
| 2026-06-10 | INR 1.082,90 | -%1,36 | INR 1.099,90 | INR 1.120,20 | INR 1.076,20 | 508,59K |
| 2026-06-09 | INR 1.097,80 | -%3,95 | INR 1.160,40 | INR 1.160,40 | INR 1.087,70 | 418,30K |
| 2026-06-08 | INR 1.142,90 | -%2,50 | INR 1.149,00 | INR 1.175,80 | INR 1.101,10 | 568,04K |
| 2026-06-05 | INR 1.172,20 | +%5,62 | INR 1.144,00 | INR 1.194,10 | INR 1.116,00 | 1,58M |
| 2026-06-04 | INR 1.109,80 | -%1,11 | INR 1.066,20 | INR 1.139,00 | INR 1.066,20 | 2,50M |
| 2026-06-03 | INR 1.122,30 | -%4,99 | INR 1.122,30 | INR 1.122,30 | INR 1.122,30 | 52,58K |
| 2026-06-02 | INR 1.181,30 | -%4,99 | INR 1.181,30 | INR 1.181,30 | INR 1.181,30 | 255,15K |
| 2026-06-01 | INR 1.243,40 | -%5,00 | INR 1.243,40 | INR 1.243,40 | INR 1.243,40 | 85,60K |
| 2026-05-29 | INR 1.308,80 | -%4,99 | INR 1.308,80 | INR 1.308,80 | INR 1.308,80 | 341,83K |