Piyasa açık· · 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 3.846,10 | +%3,36 | INR 3.830,00 | INR 3.879,80 | INR 3.650,10 | 13,52K |
| 2026-09-29 | INR 3.720,90 | +%3,97 | INR 3.624,00 | INR 3.757,00 | INR 3.595,00 | 28,32K |
| 2026-09-28 | INR 3.578,70 | +%1,70 | INR 3.510,00 | INR 3.665,90 | INR 3.373,00 | 7,29K |
| 2026-09-25 | INR 3.518,80 | +%4,84 | INR 3.340,00 | INR 3.524,10 | INR 3.300,00 | 16,80K |
| 2026-09-24 | INR 3.356,30 | +%3,54 | INR 3.150,00 | INR 3.379,00 | INR 3.080,00 | 17,68K |
| 2026-09-23 | INR 3.241,60 | -%3,08 | INR 3.398,90 | INR 3.398,90 | INR 3.177,30 | 11,85K |
| 2026-09-22 | INR 3.344,50 | +%4,79 | INR 3.285,00 | INR 3.351,00 | INR 3.090,00 | 14,68K |
| 2026-09-21 | INR 3.191,50 | +%5,00 | INR 3.065,00 | INR 3.191,50 | INR 3.065,00 | 8,36K |
| 2026-09-18 | INR 3.039,60 | -%0,35 | INR 2.990,00 | INR 3.145,00 | INR 2.955,00 | 4,92K |
| 2026-09-17 | INR 3.050,40 | -%1,08 | INR 3.083,00 | INR 3.124,00 | INR 2.950,00 | 9,64K |
| 2026-09-16 | INR 3.083,70 | -%2,83 | INR 3.132,20 | INR 3.132,50 | INR 3.015,00 | 19,71K |
| 2026-09-15 | INR 3.173,60 | +%5,00 | INR 3.058,00 | INR 3.173,60 | INR 2.951,10 | 29,05K |
| 2026-09-14 | INR 3.022,50 | %0,00 | INR 3.022,50 | INR 3.022,50 | INR 3.022,50 | 0 |
| 2026-09-11 | INR 3.022,50 | +%5,00 | INR 2.970,00 | INR 3.022,50 | INR 2.752,00 | 47,22K |
| 2026-09-10 | INR 2.878,60 | +%5,00 | INR 2.878,60 | INR 2.878,60 | INR 2.878,00 | 10,78K |
| 2026-09-09 | INR 2.741,60 | +%5,00 | INR 2.591,00 | INR 2.741,60 | INR 2.571,00 | 22,01K |
| 2026-09-08 | INR 2.611,10 | +%5,00 | INR 2.611,10 | INR 2.611,10 | INR 2.611,10 | 12,87K |
| 2026-09-07 | INR 2.486,80 | +%5,00 | INR 2.369,00 | INR 2.486,80 | INR 2.369,00 | 5,74K |
| 2026-09-04 | INR 2.368,40 | +%5,00 | INR 2.360,00 | INR 2.368,40 | INR 2.256,00 | 14,24K |
| 2026-09-03 | INR 2.255,70 | +%5,00 | INR 2.140,00 | INR 2.255,70 | INR 2.105,00 | 10,57K |
| 2026-09-02 | INR 2.148,30 | +%0,59 | INR 2.100,00 | INR 2.180,00 | INR 2.072,20 | 6,13K |
| 2026-09-01 | INR 2.135,80 | +%0,72 | INR 2.140,00 | INR 2.174,90 | INR 2.050,00 | 6,94K |
| 2026-08-31 | INR 2.120,50 | +%0,17 | INR 2.101,00 | INR 2.169,90 | INR 2.100,00 | 1,95K |
| 2026-08-28 | INR 2.116,90 | +%0,49 | INR 2.129,80 | INR 2.150,00 | INR 2.050,00 | 5,33K |
| 2026-08-27 | INR 2.106,60 | -%2,75 | INR 2.150,00 | INR 2.154,50 | INR 2.090,00 | 4,07K |
| 2026-08-26 | INR 2.166,20 | -%1,10 | INR 2.110,10 | INR 2.177,00 | INR 2.081,00 | 4,88K |
| 2026-08-25 | INR 2.190,20 | +%2,14 | INR 2.170,00 | INR 2.227,80 | INR 2.050,00 | 7,26K |
| 2026-08-24 | INR 2.144,30 | +%1,06 | INR 2.124,20 | INR 2.188,00 | INR 2.095,00 | 4,19K |
| 2026-08-21 | INR 2.121,80 | -%4,10 | INR 2.215,50 | INR 2.215,50 | INR 2.101,90 | 11,37K |
| 2026-08-20 | INR 2.212,50 | -%3,16 | INR 2.310,00 | INR 2.325,00 | INR 2.180,00 | 8,07K |
| 2026-08-19 | INR 2.284,80 | +%2,40 | INR 2.260,00 | INR 2.342,80 | INR 2.260,00 | 8,68K |
| 2026-08-18 | INR 2.231,30 | +%5,00 | INR 2.051,20 | INR 2.231,30 | INR 2.051,20 | 5,34K |
| 2026-08-17 | INR 2.125,10 | -%5,00 | INR 2.150,60 | INR 2.224,80 | INR 2.125,10 | 9,58K |
| 2026-08-14 | INR 2.236,90 | -%5,00 | INR 2.309,90 | INR 2.326,90 | INR 2.236,90 | 5,54K |
| 2026-08-13 | INR 2.354,60 | +%3,11 | INR 2.170,00 | INR 2.375,00 | INR 2.169,50 | 13,31K |
| 2026-08-12 | INR 2.283,60 | -%5,00 | INR 2.283,60 | INR 2.332,10 | INR 2.283,60 | 5,84K |
| 2026-08-11 | INR 2.403,70 | -%5,00 | INR 2.530,20 | INR 2.530,20 | INR 2.403,70 | 3,64K |
| 2026-08-10 | INR 2.530,20 | +%3,67 | INR 2.440,80 | INR 2.565,00 | INR 2.440,80 | 17,11K |
| 2026-08-07 | INR 2.440,70 | -%4,96 | INR 2.567,60 | INR 2.576,60 | INR 2.410,00 | 14,75K |
| 2026-08-06 | INR 2.568,00 | +%2,14 | INR 2.523,20 | INR 2.637,20 | INR 2.504,40 | 23,52K |
| 2026-08-05 | INR 2.514,20 | -%1,49 | INR 2.552,10 | INR 2.570,70 | INR 2.500,00 | 11,38K |
| 2026-08-04 | INR 2.552,10 | +%0,18 | INR 2.550,00 | INR 2.585,00 | INR 2.500,00 | 18,56K |
| 2026-08-03 | INR 2.547,40 | +%7,80 | INR 2.395,90 | INR 2.591,00 | INR 2.357,00 | 97,27K |
| 2026-07-31 | INR 2.363,00 | -%3,16 | INR 2.436,40 | INR 2.439,90 | INR 2.328,00 | 35,86K |
| 2026-07-30 | INR 2.440,00 | -%0,20 | INR 2.478,40 | INR 2.478,40 | INR 2.367,20 | 21,91K |
| 2026-07-29 | INR 2.444,80 | +%3,71 | INR 2.370,00 | INR 2.462,00 | INR 2.332,10 | 47,20K |
| 2026-07-28 | INR 2.357,30 | +%7,00 | INR 2.203,10 | INR 2.460,00 | INR 2.185,00 | 264,97K |
| 2026-07-27 | INR 2.203,10 | -%3,44 | INR 2.298,80 | INR 2.298,80 | INR 2.187,70 | 16,80K |
| 2026-07-24 | INR 2.281,60 | -%2,12 | INR 2.344,90 | INR 2.363,30 | INR 2.203,60 | 64,61K |
| 2026-07-23 | INR 2.331,00 | +%9,21 | INR 2.117,90 | INR 2.394,50 | INR 2.112,70 | 282,12K |
| 2026-07-22 | INR 2.134,50 | +%0,09 | INR 2.259,90 | INR 2.265,10 | INR 2.066,00 | 58,17K |
| 2026-07-21 | INR 2.132,50 | +%10,38 | INR 1.950,00 | INR 2.159,80 | INR 1.940,10 | 122,57K |
| 2026-07-20 | INR 1.932,00 | -%1,39 | INR 1.959,10 | INR 1.978,00 | INR 1.882,70 | 20,67K |
| 2026-07-17 | INR 1.959,30 | -%1,21 | INR 1.950,30 | INR 1.999,90 | INR 1.946,70 | 18,26K |
| 2026-07-16 | INR 1.983,30 | -%1,34 | INR 2.045,00 | INR 2.050,00 | INR 1.967,10 | 14,56K |
| 2026-07-15 | INR 2.010,30 | -%0,10 | INR 2.015,00 | INR 2.040,70 | INR 1.987,20 | 10,74K |
| 2026-07-14 | INR 2.012,40 | +%0,34 | INR 2.041,00 | INR 2.066,60 | INR 1.940,90 | 17,42K |
| 2026-07-13 | INR 2.005,50 | +%4,37 | INR 1.925,00 | INR 2.085,70 | INR 1.905,70 | 41,94K |
| 2026-07-10 | INR 1.921,60 | +%0,77 | INR 1.937,50 | INR 1.959,70 | INR 1.907,00 | 13,62K |
| 2026-07-09 | INR 1.907,00 | +%1,68 | INR 1.889,80 | INR 1.965,60 | INR 1.882,20 | 16,37K |
| 2026-07-08 | INR 1.875,40 | -%3,66 | INR 1.936,10 | INR 1.987,90 | INR 1.831,50 | 38,59K |
| 2026-07-07 | INR 1.946,70 | -%5,44 | INR 2.139,10 | INR 2.200,00 | INR 1.911,50 | 162,81K |
| 2026-07-06 | INR 2.058,60 | +%11,08 | INR 1.864,90 | INR 2.155,00 | INR 1.858,60 | 635,45K |
| 2026-07-03 | INR 1.853,20 | -%1,62 | INR 1.889,20 | INR 1.927,70 | INR 1.822,00 | 14,12K |
| 2026-07-02 | INR 1.883,80 | -%1,88 | INR 1.948,60 | INR 1.948,60 | INR 1.860,10 | 15,83K |
| 2026-07-01 | INR 1.919,80 | +%3,18 | INR 1.860,00 | INR 1.970,00 | INR 1.860,00 | 36,32K |
| 2026-06-30 | INR 1.860,70 | +%6,11 | INR 1.757,60 | INR 1.904,80 | INR 1.750,30 | 37,67K |
| 2026-06-29 | INR 1.753,50 | -%1,99 | INR 1.789,10 | INR 1.841,90 | INR 1.740,00 | 7,04K |
| 2026-06-26 | INR 1.789,10 | %0,00 | INR 1.789,10 | INR 1.789,10 | INR 1.789,10 | 0 |
| 2026-06-25 | INR 1.789,10 | +%1,30 | INR 1.792,60 | INR 1.810,70 | INR 1.760,00 | 7,63K |
| 2026-06-24 | INR 1.766,20 | -%0,28 | INR 1.763,70 | INR 1.865,00 | INR 1.733,00 | 22,45K |
| 2026-06-23 | INR 1.771,10 | +%0,54 | INR 1.775,10 | INR 1.805,90 | INR 1.732,10 | 16,02K |
| 2026-06-22 | INR 1.761,60 | -%2,40 | INR 1.810,40 | INR 1.848,70 | INR 1.751,10 | 11,87K |
| 2026-06-19 | INR 1.805,00 | +%1,94 | INR 1.779,90 | INR 1.853,00 | INR 1.718,10 | 24,30K |
| 2026-06-18 | INR 1.770,70 | +%7,67 | INR 1.669,20 | INR 1.800,00 | INR 1.660,10 | 44,82K |
| 2026-06-17 | INR 1.644,60 | +%5,14 | INR 1.550,10 | INR 1.709,90 | INR 1.550,10 | 32,46K |
| 2026-06-16 | INR 1.564,20 | -%2,14 | INR 1.614,30 | INR 1.619,80 | INR 1.554,00 | 8,78K |
| 2026-06-15 | INR 1.598,40 | -%0,01 | INR 1.630,00 | INR 1.633,40 | INR 1.582,70 | 10,01K |
| 2026-06-12 | INR 1.598,50 | +%0,64 | INR 1.612,20 | INR 1.648,80 | INR 1.585,00 | 10,36K |
| 2026-06-11 | INR 1.588,40 | -%2,01 | INR 1.604,80 | INR 1.625,10 | INR 1.545,00 | 17,46K |
| 2026-06-10 | INR 1.621,00 | -%3,70 | INR 1.699,90 | INR 1.699,90 | INR 1.601,50 | 16,66K |
| 2026-06-09 | INR 1.683,30 | +%0,18 | INR 1.690,00 | INR 1.725,00 | INR 1.660,00 | 12,17K |
| 2026-06-08 | INR 1.680,20 | -%5,03 | INR 1.774,50 | INR 1.823,00 | INR 1.650,10 | 40,73K |
| 2026-06-05 | INR 1.769,10 | +%6,27 | INR 1.690,00 | INR 1.807,00 | INR 1.690,00 | 86,02K |
| 2026-06-04 | INR 1.664,80 | +%2,70 | INR 1.640,00 | INR 1.726,40 | INR 1.610,00 | 81,13K |
| 2026-06-03 | INR 1.621,10 | +%10,00 | INR 1.479,90 | INR 1.687,90 | INR 1.473,70 | 273,77K |
| 2026-06-02 | INR 1.473,70 | +%1,62 | INR 1.428,40 | INR 1.489,00 | INR 1.424,10 | 12,99K |
| 2026-06-01 | INR 1.450,20 | +%0,47 | INR 1.443,40 | INR 1.490,00 | INR 1.406,20 | 43,21K |
| 2026-05-29 | INR 1.443,40 | -%0,52 | INR 1.472,80 | INR 1.485,00 | INR 1.437,00 | 9,49K |
| 2026-05-28 | INR 1.451,00 | %0,00 | INR 1.451,00 | INR 1.451,00 | INR 1.451,00 | 0 |