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 1.801,00 | -%0,86 | INR 1.815,00 | INR 1.828,70 | INR 1.792,60 | 2,31M |
| 2026-09-30 | INR 1.816,60 | -%2,60 | INR 1.861,30 | INR 1.863,60 | INR 1.814,20 | 2,40M |
| 2026-09-29 | INR 1.865,00 | +%1,47 | INR 1.853,90 | INR 1.865,00 | INR 1.836,60 | 3,08M |
| 2026-09-28 | INR 1.838,00 | -%0,77 | INR 1.844,00 | INR 1.856,60 | INR 1.838,00 | 947,72K |
| 2026-09-25 | INR 1.852,20 | +%0,12 | INR 1.858,70 | INR 1.858,70 | INR 1.841,60 | 683,25K |
| 2026-09-24 | INR 1.849,90 | -%0,81 | INR 1.859,00 | INR 1.880,00 | INR 1.848,40 | 1,74M |
| 2026-09-23 | INR 1.865,00 | +%1,01 | INR 1.846,40 | INR 1.869,60 | INR 1.844,00 | 902,51K |
| 2026-09-22 | INR 1.846,40 | -%1,20 | INR 1.869,00 | INR 1.876,40 | INR 1.842,30 | 1,06M |
| 2026-09-21 | INR 1.868,90 | +%1,72 | INR 1.832,20 | INR 1.891,50 | INR 1.832,20 | 2,53M |
| 2026-09-18 | INR 1.837,30 | -%1,61 | INR 1.866,10 | INR 1.877,20 | INR 1.837,30 | 2,90M |
| 2026-09-17 | INR 1.867,30 | +%0,74 | INR 1.853,50 | INR 1.867,30 | INR 1.847,40 | 1,38M |
| 2026-09-16 | INR 1.853,50 | +%1,01 | INR 1.843,60 | INR 1.857,40 | INR 1.837,00 | 1,37M |
| 2026-09-15 | INR 1.835,00 | -%0,27 | INR 1.854,60 | INR 1.856,80 | INR 1.828,00 | 1,44M |
| 2026-09-14 | INR 1.840,00 | %0,00 | INR 1.840,00 | INR 1.840,00 | INR 1.840,00 | 0 |
| 2026-09-11 | INR 1.840,00 | -%1,13 | INR 1.845,00 | INR 1.854,50 | INR 1.834,00 | 1,45M |
| 2026-09-10 | INR 1.861,00 | -%0,21 | INR 1.865,90 | INR 1.875,30 | INR 1.840,50 | 1,18M |
| 2026-09-09 | INR 1.864,90 | -%1,11 | INR 1.892,60 | INR 1.898,60 | INR 1.864,90 | 1,40M |
| 2026-09-08 | INR 1.885,90 | -%0,48 | INR 1.892,00 | INR 1.895,60 | INR 1.876,80 | 1,42M |
| 2026-09-07 | INR 1.895,00 | -%0,21 | INR 1.899,00 | INR 1.907,80 | INR 1.883,10 | 1,58M |
| 2026-09-04 | INR 1.899,00 | -%0,89 | INR 1.912,00 | INR 1.917,30 | INR 1.895,00 | 761,33K |
| 2026-09-03 | INR 1.916,00 | -%0,81 | INR 1.932,00 | INR 1.936,80 | INR 1.913,00 | 1,21M |
| 2026-09-02 | INR 1.931,70 | +%0,14 | INR 1.910,00 | INR 1.948,50 | INR 1.910,00 | 1,25M |
| 2026-09-01 | INR 1.929,00 | -%2,81 | INR 1.963,10 | INR 1.963,10 | INR 1.921,10 | 3,60M |
| 2026-08-31 | INR 1.984,80 | +%3,38 | INR 1.917,00 | INR 1.984,80 | INR 1.905,00 | 2,41M |
| 2026-08-28 | INR 1.920,00 | +%0,35 | INR 1.925,00 | INR 1.931,00 | INR 1.903,80 | 1,14M |
| 2026-08-27 | INR 1.913,30 | +%0,73 | INR 1.907,10 | INR 1.925,00 | INR 1.898,00 | 1,11M |
| 2026-08-26 | INR 1.899,50 | -%1,17 | INR 1.926,90 | INR 1.926,90 | INR 1.899,50 | 648,85K |
| 2026-08-25 | INR 1.922,00 | +%0,63 | INR 1.906,50 | INR 1.922,00 | INR 1.896,20 | 1,22M |
| 2026-08-24 | INR 1.910,00 | +%0,40 | INR 1.902,40 | INR 1.923,00 | INR 1.892,60 | 2,32M |
| 2026-08-21 | INR 1.902,40 | -%0,08 | INR 1.916,00 | INR 1.917,40 | INR 1.882,80 | 1,49M |
| 2026-08-20 | INR 1.904,00 | +%0,21 | INR 1.905,00 | INR 1.911,60 | INR 1.890,30 | 893,69K |
| 2026-08-19 | INR 1.900,00 | +%1,33 | INR 1.871,00 | INR 1.900,00 | INR 1.871,00 | 1,57M |
| 2026-08-18 | INR 1.875,10 | -%0,37 | INR 1.890,00 | INR 1.899,00 | INR 1.868,30 | 1,82M |
| 2026-08-17 | INR 1.882,00 | -%2,49 | INR 1.945,00 | INR 1.949,80 | INR 1.880,40 | 1,89M |
| 2026-08-14 | INR 1.930,00 | -%0,10 | INR 1.932,00 | INR 1.937,00 | INR 1.914,70 | 881,28K |
| 2026-08-13 | INR 1.932,00 | -%0,62 | INR 1.943,00 | INR 1.946,30 | INR 1.931,10 | 1,22M |
| 2026-08-12 | INR 1.944,00 | +%0,10 | INR 1.942,00 | INR 1.945,70 | INR 1.926,80 | 1,54M |
| 2026-08-11 | INR 1.942,00 | -%0,12 | INR 1.939,00 | INR 1.951,10 | INR 1.928,60 | 2,13M |
| 2026-08-10 | INR 1.944,40 | -%0,03 | INR 1.949,90 | INR 1.965,00 | INR 1.939,80 | 1,73M |
| 2026-08-07 | INR 1.945,00 | -%0,31 | INR 1.955,00 | INR 1.957,00 | INR 1.925,10 | 2,43M |
| 2026-08-06 | INR 1.951,00 | +%0,57 | INR 1.930,00 | INR 1.965,90 | INR 1.930,00 | 1,86M |
| 2026-08-05 | INR 1.940,00 | -%1,22 | INR 1.967,80 | INR 1.968,20 | INR 1.934,00 | 2,15M |
| 2026-08-04 | INR 1.964,00 | +%0,03 | INR 1.951,10 | INR 1.965,00 | INR 1.947,00 | 1,45M |
| 2026-08-03 | INR 1.963,50 | -%1,36 | INR 1.983,20 | INR 1.988,00 | INR 1.935,20 | 3,97M |
| 2026-07-31 | INR 1.990,50 | -%0,53 | INR 2.016,40 | INR 2.046,90 | INR 1.965,30 | 4,95M |
| 2026-07-30 | INR 2.001,10 | +%0,56 | INR 1.993,10 | INR 2.017,30 | INR 1.988,00 | 2,22M |
| 2026-07-29 | INR 1.989,90 | +%0,67 | INR 1.977,00 | INR 1.992,70 | INR 1.960,40 | 2,68M |
| 2026-07-28 | INR 1.976,70 | +%0,15 | INR 1.978,80 | INR 1.993,00 | INR 1.970,90 | 4,58M |
| 2026-07-27 | INR 1.973,70 | +%1,68 | INR 1.948,50 | INR 1.977,00 | INR 1.933,00 | 5,41M |
| 2026-07-24 | INR 1.941,10 | -%0,66 | INR 1.945,00 | INR 1.959,80 | INR 1.934,80 | 1,58M |
| 2026-07-23 | INR 1.954,00 | +%0,57 | INR 1.929,10 | INR 1.958,50 | INR 1.926,80 | 2,06M |
| 2026-07-22 | INR 1.943,00 | -%0,96 | INR 1.938,00 | INR 1.951,80 | INR 1.925,20 | 1,72M |
| 2026-07-21 | INR 1.961,90 | +%0,28 | INR 1.952,10 | INR 1.966,50 | INR 1.938,20 | 1,41M |
| 2026-07-20 | INR 1.956,40 | +%1,23 | INR 1.942,00 | INR 1.958,80 | INR 1.935,00 | 1,68M |
| 2026-07-17 | INR 1.932,60 | -%0,90 | INR 1.948,70 | INR 1.952,60 | INR 1.922,50 | 2,48M |
| 2026-07-16 | INR 1.950,10 | -%0,07 | INR 1.950,00 | INR 1.957,70 | INR 1.943,00 | 1,40M |
| 2026-07-15 | INR 1.951,50 | +%0,46 | INR 1.955,00 | INR 1.962,70 | INR 1.943,30 | 2,28M |
| 2026-07-14 | INR 1.942,60 | +%1,10 | INR 1.910,00 | INR 1.950,80 | INR 1.910,00 | 2,82M |
| 2026-07-13 | INR 1.921,40 | -%0,73 | INR 1.925,90 | INR 1.933,10 | INR 1.911,00 | 1,57M |
| 2026-07-10 | INR 1.935,50 | -%0,17 | INR 1.942,80 | INR 1.953,90 | INR 1.926,60 | 1,48M |
| 2026-07-09 | INR 1.938,70 | +%2,67 | INR 1.889,90 | INR 1.952,00 | INR 1.888,20 | 4,45M |
| 2026-07-08 | INR 1.888,20 | -%0,80 | INR 1.904,00 | INR 1.929,50 | INR 1.875,10 | 2,79M |
| 2026-07-07 | INR 1.903,40 | -%0,49 | INR 1.900,60 | INR 1.924,90 | INR 1.898,60 | 2,06M |
| 2026-07-06 | INR 1.912,80 | +%0,42 | INR 1.904,00 | INR 1.917,00 | INR 1.900,00 | 1,21M |
| 2026-07-03 | INR 1.904,80 | +%1,81 | INR 1.880,00 | INR 1.925,10 | INR 1.871,60 | 2,17M |
| 2026-07-02 | INR 1.871,00 | +%0,26 | INR 1.876,00 | INR 1.882,00 | INR 1.868,30 | 1,49M |
| 2026-07-01 | INR 1.866,20 | +%0,20 | INR 1.877,90 | INR 1.887,40 | INR 1.860,20 | 1,23M |
| 2026-06-30 | INR 1.862,50 | -%0,66 | INR 1.885,00 | INR 1.892,90 | INR 1.859,40 | 2,35M |
| 2026-06-29 | INR 1.874,80 | +%0,64 | INR 1.876,80 | INR 1.897,10 | INR 1.855,90 | 1,66M |
| 2026-06-26 | INR 1.862,80 | %0,00 | INR 1.862,80 | INR 1.862,80 | INR 1.862,80 | 0 |
| 2026-06-25 | INR 1.862,80 | -%0,62 | INR 1.870,00 | INR 1.887,00 | INR 1.858,00 | 1,82M |
| 2026-06-24 | INR 1.874,40 | +%0,34 | INR 1.868,00 | INR 1.882,10 | INR 1.864,90 | 1,41M |
| 2026-06-23 | INR 1.868,00 | +%0,27 | INR 1.870,00 | INR 1.902,40 | INR 1.861,20 | 2,81M |
| 2026-06-22 | INR 1.862,90 | +%1,34 | INR 1.845,00 | INR 1.865,20 | INR 1.834,00 | 1,59M |
| 2026-06-19 | INR 1.838,30 | +%0,74 | INR 1.824,00 | INR 1.842,70 | INR 1.820,90 | 2,13M |
| 2026-06-18 | INR 1.824,80 | +%0,24 | INR 1.817,50 | INR 1.830,00 | INR 1.812,50 | 2,05M |
| 2026-06-17 | INR 1.820,40 | +%1,09 | INR 1.814,00 | INR 1.823,40 | INR 1.802,60 | 1,77M |
| 2026-06-16 | INR 1.800,70 | -%0,29 | INR 1.808,00 | INR 1.809,90 | INR 1.792,60 | 1,37M |
| 2026-06-15 | INR 1.806,00 | -%0,09 | INR 1.818,00 | INR 1.818,00 | INR 1.797,80 | 2,19M |
| 2026-06-12 | INR 1.807,70 | +%0,75 | INR 1.807,00 | INR 1.814,50 | INR 1.792,50 | 1,24M |
| 2026-06-11 | INR 1.794,20 | +%0,44 | INR 1.780,00 | INR 1.805,00 | INR 1.778,70 | 1,86M |
| 2026-06-10 | INR 1.786,40 | +%0,42 | INR 1.779,60 | INR 1.797,60 | INR 1.771,00 | 1,88M |
| 2026-06-09 | INR 1.779,00 | -%0,55 | INR 1.787,70 | INR 1.796,60 | INR 1.766,10 | 3,76M |
| 2026-06-08 | INR 1.788,80 | +%0,37 | INR 1.780,70 | INR 1.803,50 | INR 1.773,50 | 3,10M |
| 2026-06-05 | INR 1.782,20 | +%0,12 | INR 1.789,00 | INR 1.802,90 | INR 1.779,00 | 2,50M |
| 2026-06-04 | INR 1.780,10 | -%0,47 | INR 1.787,00 | INR 1.793,40 | INR 1.768,60 | 2,34M |
| 2026-06-03 | INR 1.788,50 | -%0,08 | INR 1.781,00 | INR 1.796,30 | INR 1.756,80 | 4,21M |
| 2026-06-02 | INR 1.789,90 | -%0,37 | INR 1.794,20 | INR 1.800,00 | INR 1.766,50 | 2,89M |
| 2026-06-01 | INR 1.796,50 | -%0,15 | INR 1.812,00 | INR 1.812,10 | INR 1.777,10 | 2,05M |
| 2026-05-29 | INR 1.799,20 | -%2,45 | INR 1.844,30 | INR 1.852,80 | INR 1.785,30 | 10,06M |