Strides Pharma Science Ltd STAR
NSE · Hindistan · Sağlık Teknolojisi
INR 1.085,00-35,00 (-%3,13)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
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 1.120,00 | -%4,49 | INR 1.167,00 | INR 1.174,50 | INR 1.110,00 | 447,49K |
| 2026-09-29 | INR 1.172,60 | +%1,84 | INR 1.143,10 | INR 1.182,50 | INR 1.131,00 | 229,64K |
| 2026-09-28 | INR 1.151,40 | -%2,83 | INR 1.175,80 | INR 1.186,00 | INR 1.148,20 | 115,83K |
| 2026-09-25 | INR 1.184,90 | -%1,49 | INR 1.202,80 | INR 1.209,60 | INR 1.177,20 | 143,01K |
| 2026-09-24 | INR 1.202,80 | -%1,68 | INR 1.222,20 | INR 1.233,10 | INR 1.199,30 | 126,62K |
| 2026-09-23 | INR 1.223,30 | +%0,48 | INR 1.217,00 | INR 1.242,20 | INR 1.217,00 | 153,25K |
| 2026-09-22 | INR 1.217,40 | -%1,43 | INR 1.234,20 | INR 1.246,70 | INR 1.195,50 | 285,06K |
| 2026-09-21 | INR 1.235,10 | +%1,25 | INR 1.230,00 | INR 1.260,90 | INR 1.217,40 | 421,70K |
| 2026-09-18 | INR 1.219,80 | +%1,63 | INR 1.202,60 | INR 1.229,40 | INR 1.200,00 | 282,91K |
| 2026-09-17 | INR 1.200,20 | +%1,38 | INR 1.180,00 | INR 1.214,90 | INR 1.162,00 | 225,03K |
| 2026-09-16 | INR 1.183,90 | +%2,89 | INR 1.153,40 | INR 1.192,00 | INR 1.102,00 | 398,31K |
| 2026-09-15 | INR 1.150,60 | -%2,77 | INR 1.183,00 | INR 1.203,00 | INR 1.127,00 | 421,48K |
| 2026-09-14 | INR 1.183,40 | %0,00 | INR 1.183,40 | INR 1.183,40 | INR 1.183,40 | 0 |
| 2026-09-11 | INR 1.183,40 | -%2,76 | INR 1.199,90 | INR 1.215,90 | INR 1.179,00 | 161,63K |
| 2026-09-10 | INR 1.217,00 | +%1,78 | INR 1.189,00 | INR 1.223,00 | INR 1.159,70 | 304,12K |
| 2026-09-09 | INR 1.195,70 | +%0,70 | INR 1.187,40 | INR 1.217,00 | INR 1.181,30 | 376,10K |
| 2026-09-08 | INR 1.187,40 | +%0,73 | INR 1.169,00 | INR 1.206,90 | INR 1.155,30 | 491,96K |
| 2026-09-07 | INR 1.178,80 | +%11,25 | INR 1.058,70 | INR 1.187,60 | INR 1.045,00 | 2,62M |
| 2026-09-04 | INR 1.059,60 | +%0,57 | INR 1.053,10 | INR 1.066,50 | INR 1.040,00 | 217,19K |
| 2026-09-03 | INR 1.053,60 | +%0,55 | INR 1.053,90 | INR 1.073,00 | INR 1.043,10 | 189,32K |
| 2026-09-02 | INR 1.047,80 | +%2,30 | INR 1.009,40 | INR 1.050,10 | INR 1.009,40 | 327,41K |
| 2026-09-01 | INR 1.024,20 | -%0,08 | INR 1.025,00 | INR 1.030,00 | INR 1.010,00 | 200,36K |
| 2026-08-31 | INR 1.025,00 | +%0,50 | INR 1.029,00 | INR 1.038,10 | INR 1.006,90 | 426,87K |
| 2026-08-28 | INR 1.019,90 | +%3,75 | INR 984,00 | INR 1.026,50 | INR 982,10 | 435,65K |
| 2026-08-27 | INR 983,00 | +%0,01 | INR 982,90 | INR 994,40 | INR 978,90 | 94,12K |
| 2026-08-26 | INR 982,90 | -%0,38 | INR 986,60 | INR 999,40 | INR 981,00 | 97,63K |
| 2026-08-25 | INR 986,60 | -%0,70 | INR 999,00 | INR 1.001,90 | INR 976,00 | 209,01K |
| 2026-08-24 | INR 993,60 | +%0,75 | INR 989,40 | INR 999,00 | INR 974,30 | 220,56K |
| 2026-08-21 | INR 986,20 | -%0,68 | INR 998,00 | INR 1.003,00 | INR 970,60 | 341,04K |
| 2026-08-20 | INR 993,00 | +%3,71 | INR 986,50 | INR 1.056,00 | INR 970,00 | 4,95M |
| 2026-08-19 | INR 957,50 | +%0,89 | INR 949,10 | INR 965,00 | INR 931,30 | 346,39K |
| 2026-08-18 | INR 949,10 | -%3,85 | INR 984,80 | INR 984,80 | INR 944,10 | 242,01K |
| 2026-08-17 | INR 987,10 | +%1,99 | INR 965,00 | INR 992,90 | INR 965,00 | 165,36K |
| 2026-08-14 | INR 967,80 | -%2,16 | INR 988,00 | INR 994,80 | INR 960,00 | 168,37K |
| 2026-08-13 | INR 989,20 | -%0,46 | INR 986,00 | INR 1.004,50 | INR 984,00 | 184,66K |
| 2026-08-12 | INR 993,80 | -%0,90 | INR 1.004,00 | INR 1.009,90 | INR 990,00 | 101,43K |
| 2026-08-11 | INR 1.002,80 | +%0,38 | INR 1.012,40 | INR 1.012,40 | INR 986,00 | 188,50K |
| 2026-08-10 | INR 999,00 | -%0,48 | INR 1.004,10 | INR 1.018,00 | INR 990,00 | 151,00K |
| 2026-08-07 | INR 1.003,80 | +%0,66 | INR 998,30 | INR 1.019,70 | INR 991,00 | 260,56K |
| 2026-08-06 | INR 997,20 | +%2,76 | INR 966,00 | INR 1.011,80 | INR 964,00 | 424,99K |
| 2026-08-05 | INR 970,40 | -%2,43 | INR 994,50 | INR 994,50 | INR 963,00 | 374,89K |
| 2026-08-04 | INR 994,60 | -%3,30 | INR 1.029,10 | INR 1.032,00 | INR 976,00 | 212,10K |
| 2026-08-03 | INR 1.028,50 | +%0,34 | INR 1.034,00 | INR 1.043,30 | INR 1.000,00 | 472,24K |
| 2026-07-31 | INR 1.025,00 | -%4,46 | INR 1.073,60 | INR 1.100,00 | INR 1.011,10 | 1,70M |
| 2026-07-30 | INR 1.072,80 | +%1,21 | INR 1.059,60 | INR 1.094,40 | INR 1.059,60 | 136,13K |
| 2026-07-29 | INR 1.060,00 | +%1,76 | INR 1.041,00 | INR 1.087,20 | INR 1.041,00 | 151,30K |
| 2026-07-28 | INR 1.041,70 | -%0,12 | INR 1.036,60 | INR 1.064,00 | INR 1.036,60 | 89,69K |
| 2026-07-27 | INR 1.043,00 | +%2,25 | INR 1.022,60 | INR 1.053,40 | INR 1.022,00 | 248,70K |
| 2026-07-24 | INR 1.020,00 | -%1,12 | INR 1.031,60 | INR 1.034,40 | INR 1.014,60 | 80,52K |
| 2026-07-23 | INR 1.031,60 | -%0,87 | INR 1.030,30 | INR 1.064,80 | INR 1.028,70 | 84,98K |
| 2026-07-22 | INR 1.040,70 | -%1,01 | INR 1.052,00 | INR 1.052,00 | INR 1.000,90 | 282,24K |
| 2026-07-21 | INR 1.051,30 | -%0,77 | INR 1.057,00 | INR 1.063,80 | INR 1.039,90 | 88,32K |
| 2026-07-20 | INR 1.059,50 | -%1,43 | INR 1.074,00 | INR 1.077,90 | INR 1.051,00 | 129,34K |
| 2026-07-17 | INR 1.074,90 | +%2,45 | INR 1.050,00 | INR 1.100,00 | INR 1.007,50 | 427,12K |
| 2026-07-16 | INR 1.049,20 | -%0,98 | INR 1.060,00 | INR 1.069,00 | INR 1.044,00 | 152,89K |
| 2026-07-15 | INR 1.059,60 | -%1,07 | INR 1.071,90 | INR 1.077,70 | INR 1.053,00 | 67,83K |
| 2026-07-14 | INR 1.071,10 | -%0,27 | INR 1.075,70 | INR 1.083,40 | INR 1.066,00 | 62,94K |
| 2026-07-13 | INR 1.074,00 | -%0,79 | INR 1.083,00 | INR 1.091,20 | INR 1.067,00 | 97,49K |
| 2026-07-10 | INR 1.082,60 | +%0,61 | INR 1.080,20 | INR 1.103,00 | INR 1.052,00 | 301,87K |
| 2026-07-09 | INR 1.076,00 | -%0,44 | INR 1.081,40 | INR 1.124,90 | INR 1.069,30 | 217,03K |
| 2026-07-08 | INR 1.080,80 | -%4,20 | INR 1.127,80 | INR 1.127,80 | INR 1.074,00 | 109,46K |
| 2026-07-07 | INR 1.128,20 | +%0,59 | INR 1.121,90 | INR 1.136,00 | INR 1.109,20 | 80,90K |
| 2026-07-06 | INR 1.121,60 | -%0,46 | INR 1.120,00 | INR 1.138,00 | INR 1.112,60 | 63,98K |
| 2026-07-03 | INR 1.126,80 | +%0,04 | INR 1.134,90 | INR 1.138,00 | INR 1.113,20 | 96,58K |
| 2026-07-02 | INR 1.126,40 | +%2,95 | INR 1.099,80 | INR 1.129,00 | INR 1.091,10 | 186,17K |
| 2026-07-01 | INR 1.094,10 | +%0,11 | INR 1.106,60 | INR 1.119,90 | INR 1.087,20 | 101,03K |
| 2026-06-30 | INR 1.092,90 | -%0,95 | INR 1.111,40 | INR 1.115,70 | INR 1.076,50 | 201,41K |
| 2026-06-29 | INR 1.103,40 | +%1,96 | INR 1.099,90 | INR 1.124,00 | INR 1.085,40 | 241,41K |
| 2026-06-26 | INR 1.082,20 | %0,00 | INR 1.082,20 | INR 1.082,20 | INR 1.082,20 | 0 |
| 2026-06-25 | INR 1.082,20 | -%2,62 | INR 1.118,00 | INR 1.121,00 | INR 1.072,00 | 183,99K |
| 2026-06-24 | INR 1.111,30 | +%0,01 | INR 1.103,00 | INR 1.119,50 | INR 1.103,00 | 70,54K |
| 2026-06-23 | INR 1.111,20 | -%0,45 | INR 1.122,20 | INR 1.149,80 | INR 1.104,00 | 163,90K |
| 2026-06-22 | INR 1.116,20 | +%0,48 | INR 1.110,00 | INR 1.122,00 | INR 1.104,00 | 89,67K |
| 2026-06-19 | INR 1.110,90 | +%0,01 | INR 1.095,00 | INR 1.122,00 | INR 1.095,00 | 68,32K |
| 2026-06-18 | INR 1.110,80 | +%0,35 | INR 1.101,40 | INR 1.132,20 | INR 1.095,60 | 125,35K |
| 2026-06-17 | INR 1.106,90 | +%0,38 | INR 1.102,70 | INR 1.117,90 | INR 1.098,20 | 117,18K |
| 2026-06-16 | INR 1.102,70 | +%1,60 | INR 1.084,10 | INR 1.109,00 | INR 1.071,20 | 175,55K |
| 2026-06-15 | INR 1.085,30 | +%2,82 | INR 1.068,20 | INR 1.107,00 | INR 1.068,20 | 421,11K |
| 2026-06-12 | INR 1.055,50 | +%6,70 | INR 997,10 | INR 1.063,70 | INR 980,60 | 543,18K |
| 2026-06-11 | INR 989,20 | +%1,12 | INR 969,00 | INR 1.008,90 | INR 965,50 | 197,42K |
| 2026-06-10 | INR 978,20 | -%3,82 | INR 1.017,30 | INR 1.029,50 | INR 970,00 | 271,74K |
| 2026-06-09 | INR 1.017,00 | +%1,12 | INR 1.018,70 | INR 1.022,00 | INR 999,00 | 146,49K |
| 2026-06-08 | INR 1.005,70 | -%3,72 | INR 1.040,80 | INR 1.062,00 | INR 1.001,10 | 248,51K |
| 2026-06-05 | INR 1.044,60 | +%1,69 | INR 1.035,00 | INR 1.049,50 | INR 1.003,50 | 366,76K |
| 2026-06-04 | INR 1.027,20 | -%4,99 | INR 1.079,00 | INR 1.079,00 | INR 1.018,90 | 326,89K |
| 2026-06-03 | INR 1.081,20 | +%0,58 | INR 1.080,00 | INR 1.086,50 | INR 1.066,10 | 131,67K |
| 2026-06-02 | INR 1.075,00 | -%1,75 | INR 1.094,00 | INR 1.094,10 | INR 1.060,30 | 214,24K |
| 2026-06-01 | INR 1.094,10 | -%1,59 | INR 1.111,80 | INR 1.136,30 | INR 1.086,40 | 189,08K |
| 2026-05-29 | INR 1.111,80 | -%3,69 | INR 1.157,70 | INR 1.168,80 | INR 1.089,00 | 519,08K |
| 2026-05-28 | INR 1.154,40 | %0,00 | INR 1.154,40 | INR 1.154,40 | INR 1.154,40 | 0 |