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 2.055,00 | +%1,96 | INR 2.005,20 | INR 2.072,00 | INR 1.950,30 | 55,79K |
| 2026-09-30 | INR 2.015,50 | +%0,73 | INR 2.001,00 | INR 2.044,60 | INR 1.993,40 | 21,52K |
| 2026-09-29 | INR 2.000,80 | -%1,75 | INR 2.035,40 | INR 2.035,40 | INR 1.969,70 | 85,38K |
| 2026-09-28 | INR 2.036,40 | -%1,48 | INR 2.069,00 | INR 2.074,70 | INR 2.031,60 | 22,25K |
| 2026-09-25 | INR 2.067,00 | -%1,02 | INR 2.097,00 | INR 2.100,00 | INR 2.050,00 | 23,55K |
| 2026-09-24 | INR 2.088,20 | -%1,97 | INR 2.115,60 | INR 2.128,70 | INR 2.080,10 | 12,89K |
| 2026-09-23 | INR 2.130,10 | +%2,49 | INR 2.078,30 | INR 2.154,10 | INR 2.077,60 | 28,46K |
| 2026-09-22 | INR 2.078,30 | -%0,85 | INR 2.096,00 | INR 2.110,40 | INR 2.070,00 | 16,28K |
| 2026-09-21 | INR 2.096,10 | +%1,36 | INR 2.075,00 | INR 2.135,00 | INR 2.071,90 | 29,09K |
| 2026-09-18 | INR 2.067,90 | +%0,10 | INR 2.065,90 | INR 2.095,40 | INR 2.050,70 | 22,96K |
| 2026-09-17 | INR 2.065,90 | +%0,30 | INR 2.059,70 | INR 2.088,90 | INR 2.055,00 | 17,94K |
| 2026-09-16 | INR 2.059,70 | +%1,25 | INR 2.020,00 | INR 2.091,40 | INR 2.015,00 | 32,78K |
| 2026-09-15 | INR 2.034,20 | -%3,73 | INR 2.114,40 | INR 2.130,10 | INR 2.018,30 | 22,21K |
| 2026-09-14 | INR 2.113,10 | %0,00 | INR 2.113,10 | INR 2.113,10 | INR 2.113,10 | 0 |
| 2026-09-11 | INR 2.113,10 | -%1,39 | INR 2.125,60 | INR 2.127,50 | INR 2.100,00 | 34,22K |
| 2026-09-10 | INR 2.142,90 | -%0,17 | INR 2.159,00 | INR 2.170,00 | INR 2.135,00 | 28,58K |
| 2026-09-09 | INR 2.146,50 | +%1,49 | INR 2.124,90 | INR 2.155,00 | INR 2.102,70 | 47,54K |
| 2026-09-08 | INR 2.114,90 | +%2,48 | INR 2.067,00 | INR 2.145,00 | INR 2.063,00 | 63,03K |
| 2026-09-07 | INR 2.063,70 | +%1,00 | INR 2.044,00 | INR 2.091,00 | INR 2.024,30 | 57,97K |
| 2026-09-04 | INR 2.043,20 | +%1,80 | INR 2.007,60 | INR 2.078,00 | INR 2.007,60 | 30,37K |
| 2026-09-03 | INR 2.007,00 | +%0,81 | INR 1.995,00 | INR 2.042,00 | INR 1.994,50 | 42,60K |
| 2026-09-02 | INR 1.990,80 | -%1,04 | INR 2.002,80 | INR 2.038,00 | INR 1.982,00 | 49,70K |
| 2026-09-01 | INR 2.011,70 | +%0,47 | INR 2.047,90 | INR 2.047,90 | INR 1.988,30 | 24,03K |
| 2026-08-31 | INR 2.002,20 | -%0,92 | INR 2.007,00 | INR 2.020,80 | INR 1.964,40 | 40,86K |
| 2026-08-28 | INR 2.020,80 | +%0,13 | INR 2.027,30 | INR 2.065,30 | INR 2.009,30 | 44,37K |
| 2026-08-27 | INR 2.018,20 | -%2,24 | INR 2.064,50 | INR 2.077,20 | INR 2.014,00 | 50,75K |
| 2026-08-26 | INR 2.064,40 | -%1,45 | INR 2.090,00 | INR 2.110,00 | INR 2.053,60 | 35,29K |
| 2026-08-25 | INR 2.094,70 | +%0,88 | INR 2.096,00 | INR 2.116,80 | INR 2.064,00 | 33,54K |
| 2026-08-24 | INR 2.076,40 | -%0,25 | INR 2.081,60 | INR 2.117,70 | INR 2.061,00 | 24,61K |
| 2026-08-21 | INR 2.081,60 | -%1,28 | INR 2.108,50 | INR 2.124,90 | INR 2.066,30 | 46,24K |
| 2026-08-20 | INR 2.108,50 | -%0,85 | INR 2.140,00 | INR 2.146,50 | INR 2.090,60 | 47,03K |
| 2026-08-19 | INR 2.126,60 | -%1,42 | INR 2.157,50 | INR 2.169,70 | INR 2.116,00 | 23,59K |
| 2026-08-18 | INR 2.157,30 | -%1,11 | INR 2.178,00 | INR 2.200,00 | INR 2.147,70 | 28,40K |
| 2026-08-17 | INR 2.181,60 | -%0,10 | INR 2.180,00 | INR 2.209,70 | INR 2.132,60 | 40,08K |
| 2026-08-14 | INR 2.183,70 | -%0,42 | INR 2.193,00 | INR 2.203,50 | INR 2.173,10 | 24,55K |
| 2026-08-13 | INR 2.193,00 | -%1,02 | INR 2.215,50 | INR 2.235,00 | INR 2.168,00 | 50,94K |
| 2026-08-12 | INR 2.215,50 | -%0,67 | INR 2.260,00 | INR 2.260,00 | INR 2.203,10 | 31,88K |
| 2026-08-11 | INR 2.230,50 | -%1,51 | INR 2.260,00 | INR 2.266,00 | INR 2.201,00 | 59,22K |
| 2026-08-10 | INR 2.264,80 | +%0,34 | INR 2.250,00 | INR 2.294,90 | INR 2.230,00 | 40,07K |
| 2026-08-07 | INR 2.257,20 | -%0,96 | INR 2.275,00 | INR 2.324,40 | INR 2.244,00 | 70,45K |
| 2026-08-06 | INR 2.279,00 | -%8,04 | INR 2.465,00 | INR 2.465,00 | INR 2.243,00 | 275,64K |
| 2026-08-05 | INR 2.478,30 | -%0,41 | INR 2.521,60 | INR 2.540,00 | INR 2.472,00 | 118,60K |
| 2026-08-04 | INR 2.488,60 | +%0,05 | INR 2.495,00 | INR 2.653,00 | INR 2.471,10 | 641,18K |
| 2026-08-03 | INR 2.487,30 | +%0,44 | INR 2.504,80 | INR 2.557,60 | INR 2.479,00 | 60,69K |
| 2026-07-31 | INR 2.476,50 | +%0,77 | INR 2.476,00 | INR 2.549,00 | INR 2.448,10 | 44,24K |
| 2026-07-30 | INR 2.457,60 | -%1,00 | INR 2.476,00 | INR 2.500,00 | INR 2.423,00 | 33,72K |
| 2026-07-29 | INR 2.482,50 | +%1,68 | INR 2.469,00 | INR 2.499,70 | INR 2.424,70 | 38,17K |
| 2026-07-28 | INR 2.441,60 | -%1,39 | INR 2.515,00 | INR 2.520,00 | INR 2.425,00 | 46,45K |
| 2026-07-27 | INR 2.476,00 | +%0,86 | INR 2.498,00 | INR 2.514,80 | INR 2.462,20 | 40,49K |
| 2026-07-24 | INR 2.455,00 | +%0,91 | INR 2.432,90 | INR 2.494,30 | INR 2.403,50 | 71,77K |
| 2026-07-23 | INR 2.432,80 | +%0,04 | INR 2.431,00 | INR 2.525,50 | INR 2.393,50 | 98,15K |
| 2026-07-22 | INR 2.431,90 | -%0,86 | INR 2.452,90 | INR 2.456,80 | INR 2.385,00 | 56,14K |
| 2026-07-21 | INR 2.452,90 | +%3,71 | INR 2.378,00 | INR 2.518,00 | INR 2.370,00 | 382,98K |
| 2026-07-20 | INR 2.365,10 | +%5,80 | INR 2.252,10 | INR 2.385,00 | INR 2.252,10 | 219,87K |
| 2026-07-17 | INR 2.235,40 | +%0,45 | INR 2.223,00 | INR 2.250,00 | INR 2.188,90 | 24,28K |
| 2026-07-16 | INR 2.225,40 | -%1,02 | INR 2.241,00 | INR 2.260,20 | INR 2.212,70 | 31,37K |
| 2026-07-15 | INR 2.248,30 | -%0,71 | INR 2.264,00 | INR 2.322,80 | INR 2.226,00 | 43,46K |
| 2026-07-14 | INR 2.264,30 | -%2,30 | INR 2.315,20 | INR 2.315,20 | INR 2.251,00 | 27,20K |
| 2026-07-13 | INR 2.317,70 | +%2,04 | INR 2.265,00 | INR 2.338,00 | INR 2.246,70 | 18,80K |
| 2026-07-10 | INR 2.271,30 | -%0,23 | INR 2.301,00 | INR 2.307,00 | INR 2.265,00 | 25,80K |
| 2026-07-09 | INR 2.276,50 | +%3,27 | INR 2.204,50 | INR 2.295,20 | INR 2.204,50 | 15,92K |
| 2026-07-08 | INR 2.204,50 | -%3,01 | INR 2.252,60 | INR 2.280,80 | INR 2.196,10 | 16,15K |
| 2026-07-07 | INR 2.272,80 | -%0,54 | INR 2.285,00 | INR 2.299,00 | INR 2.251,20 | 11,34K |
| 2026-07-06 | INR 2.285,10 | -%0,46 | INR 2.298,00 | INR 2.305,00 | INR 2.262,00 | 14,78K |
| 2026-07-03 | INR 2.295,70 | -%1,95 | INR 2.360,00 | INR 2.373,80 | INR 2.261,60 | 14,10K |
| 2026-07-02 | INR 2.341,30 | +%2,01 | INR 2.295,00 | INR 2.350,00 | INR 2.294,90 | 12,29K |
| 2026-07-01 | INR 2.295,10 | -%0,12 | INR 2.284,90 | INR 2.309,90 | INR 2.275,00 | 8,68K |
| 2026-06-30 | INR 2.297,80 | +%1,05 | INR 2.265,50 | INR 2.320,00 | INR 2.265,50 | 11,79K |
| 2026-06-29 | INR 2.274,00 | -%2,59 | INR 2.334,40 | INR 2.334,40 | INR 2.251,20 | 15,81K |
| 2026-06-26 | INR 2.334,40 | %0,00 | INR 2.334,40 | INR 2.334,40 | INR 2.334,40 | 0 |
| 2026-06-25 | INR 2.334,40 | -%0,74 | INR 2.382,60 | INR 2.382,60 | INR 2.308,10 | 14,62K |
| 2026-06-24 | INR 2.351,80 | -%1,27 | INR 2.381,40 | INR 2.400,00 | INR 2.330,00 | 18,40K |
| 2026-06-23 | INR 2.382,10 | -%0,07 | INR 2.395,00 | INR 2.424,00 | INR 2.340,30 | 34,20K |
| 2026-06-22 | INR 2.383,80 | +%3,07 | INR 2.325,00 | INR 2.412,90 | INR 2.296,70 | 55,84K |
| 2026-06-19 | INR 2.312,90 | +%2,71 | INR 2.240,00 | INR 2.344,50 | INR 2.235,60 | 42,35K |
| 2026-06-18 | INR 2.251,80 | +%1,63 | INR 2.228,70 | INR 2.265,50 | INR 2.211,00 | 20,24K |
| 2026-06-17 | INR 2.215,60 | -%0,10 | INR 2.217,00 | INR 2.229,80 | INR 2.190,00 | 16,35K |
| 2026-06-16 | INR 2.217,90 | +%1,87 | INR 2.165,10 | INR 2.233,40 | INR 2.156,50 | 17,10K |
| 2026-06-15 | INR 2.177,10 | +%2,07 | INR 2.160,00 | INR 2.221,50 | INR 2.142,60 | 33,68K |
| 2026-06-12 | INR 2.133,00 | +%0,78 | INR 2.123,00 | INR 2.155,50 | INR 2.095,30 | 21,14K |
| 2026-06-11 | INR 2.116,40 | -%2,57 | INR 2.152,60 | INR 2.157,50 | INR 2.105,00 | 18,26K |
| 2026-06-10 | INR 2.172,30 | +%0,68 | INR 2.172,00 | INR 2.196,20 | INR 2.148,20 | 14,12K |
| 2026-06-09 | INR 2.157,60 | +%0,73 | INR 2.149,10 | INR 2.178,00 | INR 2.135,70 | 10,02K |
| 2026-06-08 | INR 2.142,00 | -%2,69 | INR 2.177,00 | INR 2.201,00 | INR 2.125,20 | 23,82K |
| 2026-06-05 | INR 2.201,20 | -%0,44 | INR 2.218,00 | INR 2.231,90 | INR 2.190,00 | 14,41K |
| 2026-06-04 | INR 2.211,00 | -%0,93 | INR 2.223,00 | INR 2.251,90 | INR 2.203,10 | 20,72K |
| 2026-06-03 | INR 2.231,70 | -%1,39 | INR 2.254,30 | INR 2.259,90 | INR 2.225,40 | 7,73K |
| 2026-06-02 | INR 2.263,10 | +%1,18 | INR 2.239,90 | INR 2.271,10 | INR 2.210,30 | 10,04K |
| 2026-06-01 | INR 2.236,60 | -%2,16 | INR 2.295,00 | INR 2.309,90 | INR 2.220,40 | 20,83K |
| 2026-05-29 | INR 2.286,00 | +%0,74 | INR 2.269,20 | INR 2.293,20 | INR 2.240,10 | 15,27K |