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 1.203,90 | +%0,55 | INR 1.203,80 | INR 1.241,60 | INR 1.195,00 | 406,26K |
| 2026-09-29 | INR 1.197,30 | -%0,19 | INR 1.205,00 | INR 1.209,80 | INR 1.166,50 | 146,49K |
| 2026-09-28 | INR 1.199,60 | -%1,58 | INR 1.216,00 | INR 1.225,30 | INR 1.193,10 | 94,60K |
| 2026-09-25 | INR 1.218,90 | +%0,07 | INR 1.220,00 | INR 1.228,90 | INR 1.206,90 | 71,35K |
| 2026-09-24 | INR 1.218,00 | -%1,53 | INR 1.225,00 | INR 1.248,90 | INR 1.206,60 | 114,61K |
| 2026-09-23 | INR 1.236,90 | +%0,54 | INR 1.234,20 | INR 1.257,50 | INR 1.229,10 | 71,88K |
| 2026-09-22 | INR 1.230,30 | -%2,19 | INR 1.274,10 | INR 1.274,10 | INR 1.222,40 | 122,39K |
| 2026-09-21 | INR 1.257,90 | -%0,44 | INR 1.263,50 | INR 1.274,90 | INR 1.249,50 | 126,68K |
| 2026-09-18 | INR 1.263,50 | +%4,82 | INR 1.203,80 | INR 1.278,00 | INR 1.199,40 | 318,84K |
| 2026-09-17 | INR 1.205,40 | +%0,56 | INR 1.205,20 | INR 1.231,70 | INR 1.192,30 | 96,73K |
| 2026-09-16 | INR 1.198,70 | +%1,31 | INR 1.175,00 | INR 1.208,20 | INR 1.148,10 | 166,13K |
| 2026-09-15 | INR 1.183,20 | -%5,21 | INR 1.259,00 | INR 1.259,00 | INR 1.175,40 | 176,49K |
| 2026-09-14 | INR 1.248,20 | %0,00 | INR 1.248,20 | INR 1.248,20 | INR 1.248,20 | 0 |
| 2026-09-11 | INR 1.248,20 | -%1,78 | INR 1.262,00 | INR 1.277,50 | INR 1.232,20 | 316,39K |
| 2026-09-10 | INR 1.270,80 | +%0,67 | INR 1.261,00 | INR 1.287,40 | INR 1.246,50 | 490,53K |
| 2026-09-09 | INR 1.262,30 | +%3,32 | INR 1.224,60 | INR 1.278,00 | INR 1.218,00 | 371,33K |
| 2026-09-08 | INR 1.221,70 | -%1,46 | INR 1.240,10 | INR 1.249,50 | INR 1.213,30 | 146,48K |
| 2026-09-07 | INR 1.239,80 | +%1,39 | INR 1.224,90 | INR 1.265,00 | INR 1.223,50 | 222,04K |
| 2026-09-04 | INR 1.222,80 | -%2,12 | INR 1.249,00 | INR 1.253,60 | INR 1.216,00 | 186,18K |
| 2026-09-03 | INR 1.249,30 | +%0,28 | INR 1.249,90 | INR 1.269,90 | INR 1.240,30 | 165,08K |
| 2026-09-02 | INR 1.245,80 | +%0,41 | INR 1.226,00 | INR 1.252,80 | INR 1.210,50 | 376,06K |
| 2026-09-01 | INR 1.240,70 | -%2,06 | INR 1.294,70 | INR 1.347,00 | INR 1.230,60 | 1,65M |
| 2026-08-31 | INR 1.266,80 | +%0,79 | INR 1.262,20 | INR 1.275,00 | INR 1.235,10 | 796,09K |
| 2026-08-28 | INR 1.256,90 | +%0,33 | INR 1.250,00 | INR 1.264,70 | INR 1.232,10 | 234,72K |
| 2026-08-27 | INR 1.252,80 | +%1,50 | INR 1.239,90 | INR 1.259,40 | INR 1.223,20 | 643,59K |
| 2026-08-26 | INR 1.234,30 | +%0,24 | INR 1.230,00 | INR 1.257,80 | INR 1.219,90 | 240,19K |
| 2026-08-25 | INR 1.231,30 | -%0,39 | INR 1.236,00 | INR 1.241,90 | INR 1.217,60 | 324,68K |
| 2026-08-24 | INR 1.236,10 | +%1,73 | INR 1.228,00 | INR 1.249,30 | INR 1.197,60 | 988,80K |
| 2026-08-21 | INR 1.215,10 | +%2,41 | INR 1.193,50 | INR 1.220,90 | INR 1.185,00 | 772,96K |
| 2026-08-20 | INR 1.186,50 | +%4,55 | INR 1.144,80 | INR 1.195,00 | INR 1.134,90 | 828,79K |
| 2026-08-19 | INR 1.134,90 | +%0,38 | INR 1.137,80 | INR 1.145,00 | INR 1.125,00 | 263,28K |
| 2026-08-18 | INR 1.130,60 | +%3,45 | INR 1.092,90 | INR 1.145,00 | INR 1.092,90 | 636,44K |
| 2026-08-17 | INR 1.092,90 | -%2,25 | INR 1.115,00 | INR 1.130,00 | INR 1.080,10 | 651,25K |
| 2026-08-14 | INR 1.118,10 | +%6,20 | INR 1.065,00 | INR 1.131,00 | INR 1.013,70 | 3,81M |
| 2026-08-13 | INR 1.052,80 | +%0,78 | INR 1.062,00 | INR 1.100,00 | INR 1.022,00 | 880,04K |
| 2026-08-12 | INR 1.044,70 | -%5,88 | INR 1.119,70 | INR 1.123,10 | INR 1.030,10 | 436,81K |
| 2026-08-11 | INR 1.110,00 | -%1,27 | INR 1.122,10 | INR 1.131,90 | INR 1.102,20 | 170,22K |
| 2026-08-10 | INR 1.124,30 | -%1,34 | INR 1.144,00 | INR 1.164,90 | INR 1.115,20 | 219,14K |
| 2026-08-07 | INR 1.139,60 | +%2,15 | INR 1.119,00 | INR 1.157,00 | INR 1.115,00 | 349,92K |
| 2026-08-06 | INR 1.115,60 | +%2,87 | INR 1.090,00 | INR 1.134,50 | INR 1.080,20 | 518,45K |
| 2026-08-05 | INR 1.084,50 | +%3,56 | INR 1.052,00 | INR 1.090,50 | INR 1.052,00 | 271,54K |
| 2026-08-04 | INR 1.047,20 | -%1,98 | INR 1.069,90 | INR 1.081,00 | INR 1.035,10 | 101,65K |
| 2026-08-03 | INR 1.068,30 | +%5,37 | INR 1.039,00 | INR 1.096,00 | INR 1.034,20 | 421,75K |
| 2026-07-31 | INR 1.013,90 | +%0,58 | INR 1.013,50 | INR 1.030,00 | INR 996,30 | 186,93K |
| 2026-07-30 | INR 1.008,10 | -%2,20 | INR 1.029,70 | INR 1.029,70 | INR 1.004,10 | 362,24K |
| 2026-07-29 | INR 1.030,80 | -%0,15 | INR 1.032,50 | INR 1.045,80 | INR 1.017,05 | 62,51K |
| 2026-07-28 | INR 1.032,35 | -%2,27 | INR 1.056,00 | INR 1.060,00 | INR 1.021,15 | 268,98K |
| 2026-07-27 | INR 1.056,35 | +%1,47 | INR 1.058,15 | INR 1.067,95 | INR 1.049,35 | 108,65K |
| 2026-07-24 | INR 1.041,05 | +%2,58 | INR 1.014,90 | INR 1.044,80 | INR 989,05 | 140,93K |
| 2026-07-23 | INR 1.014,90 | -%1,50 | INR 1.033,75 | INR 1.056,10 | INR 1.012,70 | 131,84K |
| 2026-07-22 | INR 1.030,40 | -%2,29 | INR 1.054,60 | INR 1.061,20 | INR 1.022,35 | 92,54K |
| 2026-07-21 | INR 1.054,60 | %0,00 | INR 1.055,00 | INR 1.082,00 | INR 1.050,55 | 148,32K |
| 2026-07-20 | INR 1.054,65 | +%1,64 | INR 1.030,00 | INR 1.060,00 | INR 1.030,00 | 185,05K |
| 2026-07-17 | INR 1.037,65 | -%2,89 | INR 1.075,00 | INR 1.075,00 | INR 1.025,50 | 326,12K |
| 2026-07-16 | INR 1.068,55 | -%0,09 | INR 1.075,00 | INR 1.088,30 | INR 1.053,55 | 305,68K |
| 2026-07-15 | INR 1.069,50 | +%0,31 | INR 1.070,95 | INR 1.085,00 | INR 1.067,55 | 265,62K |
| 2026-07-14 | INR 1.066,20 | +%2,71 | INR 1.030,05 | INR 1.078,70 | INR 1.030,05 | 607,65K |
| 2026-07-13 | INR 1.038,05 | +%3,88 | INR 990,00 | INR 1.052,30 | INR 986,20 | 584,13K |
| 2026-07-10 | INR 999,25 | +%6,08 | INR 941,00 | INR 1.009,00 | INR 936,40 | 615,23K |
| 2026-07-09 | INR 941,95 | +%3,01 | INR 920,15 | INR 954,90 | INR 916,60 | 293,44K |
| 2026-07-08 | INR 914,45 | -%1,02 | INR 915,30 | INR 938,80 | INR 906,00 | 230,60K |
| 2026-07-07 | INR 923,90 | -%0,50 | INR 927,00 | INR 949,00 | INR 914,55 | 257,54K |
| 2026-07-06 | INR 928,55 | +%2,00 | INR 910,50 | INR 948,70 | INR 903,05 | 866,75K |
| 2026-07-03 | INR 910,35 | +%1,52 | INR 899,00 | INR 920,00 | INR 890,20 | 274,79K |
| 2026-07-02 | INR 896,75 | +%2,28 | INR 881,95 | INR 901,40 | INR 881,95 | 61,22K |
| 2026-07-01 | INR 876,80 | -%0,59 | INR 882,00 | INR 900,20 | INR 859,00 | 220,04K |
| 2026-06-30 | INR 882,00 | +%0,22 | INR 884,90 | INR 890,00 | INR 872,00 | 70,62K |
| 2026-06-29 | INR 880,10 | -%1,25 | INR 880,00 | INR 896,35 | INR 875,00 | 51,90K |
| 2026-06-26 | INR 891,25 | %0,00 | INR 891,25 | INR 891,25 | INR 891,25 | 0 |
| 2026-06-25 | INR 891,25 | -%0,20 | INR 900,00 | INR 909,90 | INR 887,20 | 84,31K |
| 2026-06-24 | INR 893,00 | +%1,26 | INR 890,65 | INR 897,75 | INR 865,50 | 152,32K |
| 2026-06-23 | INR 881,85 | -%2,73 | INR 911,95 | INR 913,20 | INR 874,60 | 143,77K |
| 2026-06-22 | INR 906,60 | -%0,77 | INR 919,90 | INR 927,90 | INR 891,00 | 280,89K |
| 2026-06-19 | INR 913,60 | +%0,79 | INR 906,45 | INR 930,70 | INR 903,00 | 247,96K |
| 2026-06-18 | INR 906,45 | +%0,88 | INR 908,00 | INR 935,95 | INR 890,80 | 397,29K |
| 2026-06-17 | INR 898,55 | -%0,83 | INR 912,00 | INR 921,20 | INR 896,00 | 185,92K |
| 2026-06-16 | INR 906,10 | +%0,89 | INR 907,10 | INR 912,80 | INR 896,80 | 78,88K |
| 2026-06-15 | INR 898,10 | +%1,81 | INR 898,00 | INR 933,40 | INR 890,00 | 225,61K |
| 2026-06-12 | INR 882,15 | +%2,96 | INR 870,00 | INR 888,55 | INR 864,05 | 90,52K |
| 2026-06-11 | INR 856,75 | +%0,32 | INR 887,70 | INR 890,85 | INR 855,05 | 270,49K |
| 2026-06-10 | INR 854,05 | -%4,39 | INR 890,00 | INR 908,90 | INR 851,10 | 187,45K |
| 2026-06-09 | INR 893,25 | +%3,51 | INR 864,15 | INR 898,00 | INR 863,00 | 62,58K |
| 2026-06-08 | INR 862,95 | -%2,67 | INR 879,10 | INR 885,60 | INR 857,35 | 126,35K |
| 2026-06-05 | INR 886,65 | -%0,14 | INR 886,80 | INR 901,55 | INR 883,00 | 70,98K |
| 2026-06-04 | INR 887,85 | +%0,22 | INR 885,90 | INR 920,00 | INR 881,20 | 167,45K |
| 2026-06-03 | INR 885,90 | -%1,26 | INR 899,00 | INR 906,70 | INR 877,90 | 126,62K |
| 2026-06-02 | INR 897,25 | -%1,03 | INR 898,55 | INR 910,35 | INR 893,60 | 109,36K |
| 2026-06-01 | INR 906,60 | -%3,35 | INR 945,50 | INR 957,90 | INR 893,00 | 238,75K |
| 2026-05-29 | INR 938,00 | -%4,17 | INR 981,95 | INR 990,00 | INR 926,00 | 287,29K |
| 2026-05-28 | INR 978,85 | %0,00 | INR 978,85 | INR 978,85 | INR 978,85 | 0 |