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 1.008,75 | -%0,14 | INR 1.006,20 | INR 1.027,35 | INR 1.001,50 | 133,81K |
| 2026-09-29 | INR 1.010,15 | +%2,88 | INR 979,90 | INR 1.027,60 | INR 966,20 | 271,40K |
| 2026-09-28 | INR 981,85 | -%2,42 | INR 1.006,20 | INR 1.015,00 | INR 977,90 | 104,26K |
| 2026-09-25 | INR 1.006,20 | +%1,47 | INR 986,35 | INR 1.016,20 | INR 983,00 | 104,36K |
| 2026-09-24 | INR 991,65 | -%2,02 | INR 1.002,95 | INR 1.006,40 | INR 984,60 | 59,39K |
| 2026-09-23 | INR 1.012,05 | +%0,64 | INR 1.005,65 | INR 1.021,80 | INR 1.005,65 | 71,02K |
| 2026-09-22 | INR 1.005,65 | -%0,65 | INR 1.017,70 | INR 1.041,40 | INR 1.000,00 | 112,64K |
| 2026-09-21 | INR 1.012,25 | -%1,77 | INR 1.038,85 | INR 1.057,25 | INR 1.003,10 | 260,24K |
| 2026-09-18 | INR 1.030,45 | +%4,65 | INR 990,30 | INR 1.039,00 | INR 989,60 | 286,29K |
| 2026-09-17 | INR 984,70 | +%1,41 | INR 975,00 | INR 998,70 | INR 975,00 | 124,91K |
| 2026-09-16 | INR 971,05 | +%2,15 | INR 955,00 | INR 979,90 | INR 936,00 | 168,32K |
| 2026-09-15 | INR 950,60 | -%2,22 | INR 972,25 | INR 982,95 | INR 943,55 | 129,29K |
| 2026-09-14 | INR 972,15 | %0,00 | INR 972,15 | INR 972,15 | INR 972,15 | 0 |
| 2026-09-11 | INR 972,15 | -%0,58 | INR 972,00 | INR 985,95 | INR 963,55 | 127,55K |
| 2026-09-10 | INR 977,85 | -%0,76 | INR 991,00 | INR 1.012,70 | INR 975,10 | 258,27K |
| 2026-09-09 | INR 985,30 | +%2,14 | INR 965,00 | INR 989,00 | INR 960,00 | 156,03K |
| 2026-09-08 | INR 964,70 | +%0,23 | INR 962,50 | INR 970,00 | INR 960,55 | 80,44K |
| 2026-09-07 | INR 962,50 | -%1,74 | INR 983,00 | INR 986,75 | INR 957,25 | 129,75K |
| 2026-09-04 | INR 979,50 | +%0,60 | INR 975,00 | INR 983,35 | INR 969,30 | 82,87K |
| 2026-09-03 | INR 973,65 | +%0,38 | INR 969,95 | INR 985,00 | INR 964,15 | 121,38K |
| 2026-09-02 | INR 969,95 | -%0,66 | INR 971,50 | INR 977,80 | INR 958,35 | 78,53K |
| 2026-09-01 | INR 976,35 | -%0,58 | INR 982,70 | INR 985,00 | INR 962,00 | 158,26K |
| 2026-08-31 | INR 982,05 | -%4,24 | INR 1.030,65 | INR 1.031,00 | INR 978,00 | 219,04K |
| 2026-08-28 | INR 1.025,50 | +%2,81 | INR 998,50 | INR 1.041,50 | INR 992,50 | 272,84K |
| 2026-08-27 | INR 997,45 | -%0,68 | INR 1.004,00 | INR 1.007,45 | INR 993,60 | 66,45K |
| 2026-08-26 | INR 1.004,25 | +%1,00 | INR 993,55 | INR 1.012,10 | INR 985,50 | 140,03K |
| 2026-08-25 | INR 994,30 | -%0,38 | INR 994,00 | INR 999,95 | INR 987,50 | 57,07K |
| 2026-08-24 | INR 998,05 | +%1,07 | INR 997,00 | INR 1.018,80 | INR 989,75 | 160,02K |
| 2026-08-21 | INR 987,45 | +%0,20 | INR 990,00 | INR 1.003,20 | INR 986,40 | 107,27K |
| 2026-08-20 | INR 985,45 | -%1,15 | INR 999,75 | INR 1.006,60 | INR 983,10 | 219,28K |
| 2026-08-19 | INR 996,95 | -%0,55 | INR 1.004,70 | INR 1.013,00 | INR 985,45 | 244,51K |
| 2026-08-18 | INR 1.002,45 | +%4,51 | INR 965,00 | INR 1.018,00 | INR 957,55 | 444,34K |
| 2026-08-17 | INR 959,15 | -%0,96 | INR 969,75 | INR 977,90 | INR 941,55 | 301,07K |
| 2026-08-14 | INR 968,40 | -%1,55 | INR 988,00 | INR 993,55 | INR 964,95 | 153,21K |
| 2026-08-13 | INR 983,60 | +%0,06 | INR 985,00 | INR 995,00 | INR 975,00 | 231,85K |
| 2026-08-12 | INR 983,05 | -%7,09 | INR 976,15 | INR 1.009,20 | INR 975,70 | 845,64K |
| 2026-08-11 | INR 1.058,05 | -%0,42 | INR 1.079,00 | INR 1.079,00 | INR 1.051,10 | 136,00K |
| 2026-08-10 | INR 1.062,55 | -%0,35 | INR 1.074,00 | INR 1.077,30 | INR 1.050,05 | 205,08K |
| 2026-08-07 | INR 1.066,25 | +%7,46 | INR 994,00 | INR 1.071,10 | INR 991,15 | 907,09K |
| 2026-08-06 | INR 992,25 | -%1,23 | INR 1.009,50 | INR 1.009,50 | INR 990,30 | 75,50K |
| 2026-08-05 | INR 1.004,60 | +%1,95 | INR 988,00 | INR 1.019,65 | INR 985,10 | 167,49K |
| 2026-08-04 | INR 985,40 | -%1,40 | INR 1.000,95 | INR 1.007,65 | INR 982,70 | 144,77K |
| 2026-08-03 | INR 999,40 | +%1,95 | INR 998,00 | INR 1.012,00 | INR 985,35 | 145,67K |
| 2026-07-31 | INR 980,30 | +%1,35 | INR 967,20 | INR 984,70 | INR 957,70 | 196,61K |
| 2026-07-30 | INR 967,20 | -%2,18 | INR 1.001,00 | INR 1.002,70 | INR 963,00 | 169,04K |
| 2026-07-29 | INR 988,80 | -%0,31 | INR 999,10 | INR 1.008,70 | INR 985,00 | 128,14K |
| 2026-07-28 | INR 991,90 | -%0,53 | INR 997,90 | INR 1.006,90 | INR 990,40 | 60,69K |
| 2026-07-27 | INR 997,20 | +%0,54 | INR 999,80 | INR 1.006,00 | INR 988,00 | 132,97K |
| 2026-07-24 | INR 991,80 | -%0,34 | INR 990,00 | INR 1.004,00 | INR 985,40 | 102,59K |
| 2026-07-23 | INR 995,20 | -%1,48 | INR 1.012,00 | INR 1.016,40 | INR 992,00 | 109,84K |
| 2026-07-22 | INR 1.010,20 | -%1,04 | INR 1.024,50 | INR 1.026,70 | INR 1.002,10 | 114,79K |
| 2026-07-21 | INR 1.020,80 | +%0,71 | INR 1.014,00 | INR 1.038,00 | INR 1.007,80 | 137,05K |
| 2026-07-20 | INR 1.013,60 | -%1,98 | INR 1.030,00 | INR 1.030,00 | INR 1.008,00 | 138,80K |
| 2026-07-17 | INR 1.034,10 | +%0,09 | INR 1.033,00 | INR 1.042,00 | INR 1.026,70 | 88,47K |
| 2026-07-16 | INR 1.033,20 | -%1,46 | INR 1.060,00 | INR 1.060,00 | INR 1.030,10 | 121,02K |
| 2026-07-15 | INR 1.048,50 | +%0,84 | INR 1.043,60 | INR 1.055,00 | INR 1.040,00 | 77,47K |
| 2026-07-14 | INR 1.039,80 | -%1,70 | INR 1.036,80 | INR 1.051,00 | INR 1.035,00 | 106,76K |
| 2026-07-13 | INR 1.057,80 | +%0,72 | INR 1.048,80 | INR 1.061,00 | INR 1.040,00 | 130,14K |
| 2026-07-10 | INR 1.050,20 | +%0,48 | INR 1.054,30 | INR 1.064,90 | INR 1.048,00 | 105,69K |
| 2026-07-09 | INR 1.045,20 | -%0,02 | INR 1.048,30 | INR 1.058,00 | INR 1.040,30 | 111,11K |
| 2026-07-08 | INR 1.045,40 | -%3,68 | INR 1.073,70 | INR 1.079,00 | INR 1.037,60 | 153,68K |
| 2026-07-07 | INR 1.085,30 | +%1,12 | INR 1.073,00 | INR 1.092,00 | INR 1.063,30 | 172,35K |
| 2026-07-06 | INR 1.073,30 | -%0,79 | INR 1.079,00 | INR 1.087,80 | INR 1.068,00 | 119,06K |
| 2026-07-03 | INR 1.081,80 | -%0,41 | INR 1.088,00 | INR 1.096,90 | INR 1.073,20 | 147,86K |
| 2026-07-02 | INR 1.086,20 | +%0,36 | INR 1.089,90 | INR 1.094,70 | INR 1.080,10 | 149,51K |
| 2026-07-01 | INR 1.082,30 | +%2,69 | INR 1.065,20 | INR 1.097,60 | INR 1.064,50 | 301,99K |
| 2026-06-30 | INR 1.054,00 | -%3,06 | INR 1.095,00 | INR 1.095,10 | INR 1.050,00 | 192,69K |
| 2026-06-29 | INR 1.087,30 | +%0,02 | INR 1.088,20 | INR 1.097,50 | INR 1.074,00 | 394,96K |
| 2026-06-26 | INR 1.087,10 | %0,00 | INR 1.087,10 | INR 1.087,10 | INR 1.087,10 | 0 |
| 2026-06-25 | INR 1.087,10 | +%1,21 | INR 1.079,10 | INR 1.111,00 | INR 1.073,00 | 326,60K |
| 2026-06-24 | INR 1.074,10 | -%1,17 | INR 1.076,00 | INR 1.088,00 | INR 1.064,00 | 85,05K |
| 2026-06-23 | INR 1.086,80 | -%0,67 | INR 1.094,10 | INR 1.108,00 | INR 1.080,00 | 219,21K |
| 2026-06-22 | INR 1.094,10 | +%1,37 | INR 1.094,10 | INR 1.096,80 | INR 1.076,40 | 232,20K |
| 2026-06-19 | INR 1.079,30 | +%0,66 | INR 1.072,20 | INR 1.095,00 | INR 1.067,00 | 242,43K |
| 2026-06-18 | INR 1.072,20 | -%1,18 | INR 1.085,00 | INR 1.096,00 | INR 1.068,00 | 152,77K |
| 2026-06-17 | INR 1.085,00 | -%0,72 | INR 1.092,50 | INR 1.092,70 | INR 1.080,00 | 162,89K |
| 2026-06-16 | INR 1.092,90 | +%1,20 | INR 1.084,00 | INR 1.116,90 | INR 1.076,10 | 425,34K |
| 2026-06-15 | INR 1.079,90 | +%3,97 | INR 1.057,40 | INR 1.083,60 | INR 1.025,20 | 622,02K |
| 2026-06-12 | INR 1.038,70 | +%2,89 | INR 1.024,60 | INR 1.047,20 | INR 1.016,60 | 214,53K |
| 2026-06-11 | INR 1.009,50 | +%1,79 | INR 991,70 | INR 1.018,40 | INR 983,60 | 182,91K |
| 2026-06-10 | INR 991,70 | -%0,68 | INR 1.003,90 | INR 1.014,60 | INR 986,00 | 195,64K |
| 2026-06-09 | INR 998,50 | -%1,04 | INR 1.018,00 | INR 1.030,00 | INR 994,40 | 334,75K |
| 2026-06-08 | INR 1.009,00 | -%0,79 | INR 1.006,00 | INR 1.019,80 | INR 1.001,00 | 171,20K |
| 2026-06-05 | INR 1.017,00 | +%0,59 | INR 1.025,00 | INR 1.027,90 | INR 1.005,30 | 335,42K |
| 2026-06-04 | INR 1.011,00 | -%3,45 | INR 1.044,00 | INR 1.051,50 | INR 1.009,50 | 544,38K |
| 2026-06-03 | INR 1.047,10 | -%1,75 | INR 1.065,80 | INR 1.066,10 | INR 1.042,40 | 205,47K |
| 2026-06-02 | INR 1.065,80 | +%1,20 | INR 1.046,90 | INR 1.080,00 | INR 1.029,00 | 325,96K |
| 2026-06-01 | INR 1.053,20 | -%2,41 | INR 1.093,80 | INR 1.094,00 | INR 1.037,10 | 516,60K |
| 2026-05-29 | INR 1.079,20 | +%0,62 | INR 1.085,00 | INR 1.104,70 | INR 1.063,10 | 981,50K |
| 2026-05-28 | INR 1.072,60 | %0,00 | INR 1.072,60 | INR 1.072,60 | INR 1.072,60 | 0 |