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 938,85 | -%1,39 | INR 959,00 | INR 959,00 | INR 911,05 | 34,39K |
| 2026-09-30 | INR 952,10 | -%0,32 | INR 954,00 | INR 977,55 | INR 941,50 | 24,52K |
| 2026-09-29 | INR 955,20 | +%0,82 | INR 954,90 | INR 968,85 | INR 919,45 | 37,92K |
| 2026-09-28 | INR 947,40 | -%3,14 | INR 975,00 | INR 975,70 | INR 940,40 | 31,39K |
| 2026-09-25 | INR 978,10 | -%0,48 | INR 980,00 | INR 993,00 | INR 970,55 | 28,83K |
| 2026-09-24 | INR 982,80 | -%2,43 | INR 1.007,15 | INR 1.007,20 | INR 970,00 | 33,00K |
| 2026-09-23 | INR 1.007,25 | -%0,08 | INR 1.016,50 | INR 1.026,55 | INR 1.000,00 | 27,98K |
| 2026-09-22 | INR 1.008,10 | -%2,06 | INR 1.029,35 | INR 1.047,00 | INR 1.002,75 | 40,47K |
| 2026-09-21 | INR 1.029,35 | +%1,04 | INR 1.018,75 | INR 1.035,00 | INR 1.007,05 | 23,60K |
| 2026-09-18 | INR 1.018,75 | +%1,80 | INR 1.000,00 | INR 1.030,00 | INR 1.000,00 | 22,22K |
| 2026-09-17 | INR 1.000,75 | -%0,17 | INR 1.010,00 | INR 1.010,00 | INR 992,00 | 25,28K |
| 2026-09-16 | INR 1.002,50 | +%3,89 | INR 970,95 | INR 1.010,95 | INR 940,00 | 59,52K |
| 2026-09-15 | INR 965,00 | -%6,68 | INR 1.034,00 | INR 1.043,95 | INR 955,05 | 86,02K |
| 2026-09-11 | INR 1.034,05 | +%0,53 | INR 1.025,00 | INR 1.043,20 | INR 1.004,10 | 33,40K |
| 2026-09-10 | INR 1.028,60 | -%1,84 | INR 1.051,00 | INR 1.055,90 | INR 1.020,15 | 40,61K |
| 2026-09-09 | INR 1.047,90 | +%2,84 | INR 1.025,65 | INR 1.111,00 | INR 1.011,05 | 221,67K |
| 2026-09-08 | INR 1.019,00 | +%0,60 | INR 1.027,45 | INR 1.027,45 | INR 997,00 | 59,54K |
| 2026-09-07 | INR 1.012,90 | -%1,49 | INR 1.038,20 | INR 1.038,20 | INR 995,35 | 49,47K |
| 2026-09-04 | INR 1.028,20 | -%0,83 | INR 1.057,80 | INR 1.057,80 | INR 1.017,20 | 38,23K |
| 2026-09-03 | INR 1.036,80 | +%1,64 | INR 1.030,00 | INR 1.056,00 | INR 1.020,05 | 54,33K |
| 2026-09-02 | INR 1.020,05 | -%0,01 | INR 1.019,00 | INR 1.029,05 | INR 994,05 | 32,49K |
| 2026-09-01 | INR 1.020,20 | +%2,32 | INR 997,10 | INR 1.048,40 | INR 985,00 | 59,57K |
| 2026-08-31 | INR 997,10 | +%0,10 | INR 995,10 | INR 1.008,80 | INR 977,50 | 51,69K |
| 2026-08-28 | INR 996,10 | -%0,23 | INR 1.008,40 | INR 1.015,80 | INR 995,10 | 22,36K |
| 2026-08-27 | INR 998,40 | -%1,77 | INR 1.016,40 | INR 1.027,80 | INR 984,10 | 62,61K |
| 2026-08-26 | INR 1.016,40 | -%0,62 | INR 1.038,30 | INR 1.038,30 | INR 1.005,00 | 45,56K |
| 2026-08-25 | INR 1.022,70 | -%0,48 | INR 1.038,10 | INR 1.038,10 | INR 1.015,20 | 18,50K |
| 2026-08-24 | INR 1.027,60 | -%0,71 | INR 1.028,80 | INR 1.048,00 | INR 1.018,90 | 29,18K |
| 2026-08-21 | INR 1.034,90 | -%1,19 | INR 1.059,00 | INR 1.059,00 | INR 1.026,10 | 28,76K |
| 2026-08-20 | INR 1.047,40 | -%0,19 | INR 1.053,90 | INR 1.059,70 | INR 1.040,00 | 20,78K |
| 2026-08-19 | INR 1.049,40 | -%1,47 | INR 1.070,00 | INR 1.078,90 | INR 1.039,40 | 27,40K |
| 2026-08-18 | INR 1.065,10 | +%3,38 | INR 1.049,00 | INR 1.080,00 | INR 1.032,00 | 51,80K |
| 2026-08-17 | INR 1.030,30 | -%5,45 | INR 1.080,40 | INR 1.105,00 | INR 1.022,40 | 106,08K |
| 2026-08-14 | INR 1.089,70 | -%1,66 | INR 1.102,80 | INR 1.105,90 | INR 1.083,00 | 32,91K |
| 2026-08-13 | INR 1.108,10 | +%2,21 | INR 1.102,00 | INR 1.122,90 | INR 1.073,40 | 66,80K |
| 2026-08-12 | INR 1.084,10 | -%4,68 | INR 1.134,10 | INR 1.143,00 | INR 1.065,60 | 108,24K |
| 2026-08-11 | INR 1.137,30 | +%1,47 | INR 1.122,00 | INR 1.142,00 | INR 1.122,00 | 54,85K |
| 2026-08-10 | INR 1.120,80 | +%1,15 | INR 1.106,00 | INR 1.143,00 | INR 1.090,10 | 64,08K |
| 2026-08-07 | INR 1.108,10 | +%0,68 | INR 1.100,60 | INR 1.114,90 | INR 1.088,50 | 24,64K |
| 2026-08-06 | INR 1.100,60 | -%2,41 | INR 1.131,00 | INR 1.131,00 | INR 1.076,30 | 52,59K |
| 2026-08-05 | INR 1.127,80 | +%0,61 | INR 1.140,90 | INR 1.168,00 | INR 1.104,00 | 81,07K |
| 2026-08-04 | INR 1.121,00 | +%1,28 | INR 1.110,00 | INR 1.144,90 | INR 1.095,20 | 66,17K |
| 2026-08-03 | INR 1.106,80 | -%0,68 | INR 1.130,00 | INR 1.145,00 | INR 1.084,00 | 111,49K |
| 2026-07-31 | INR 1.114,40 | +%6,93 | INR 1.053,00 | INR 1.133,65 | INR 1.045,00 | 136,21K |
| 2026-07-30 | INR 1.042,15 | -%5,35 | INR 1.106,55 | INR 1.110,80 | INR 1.032,00 | 132,11K |
| 2026-07-29 | INR 1.101,05 | -%0,23 | INR 1.115,00 | INR 1.139,70 | INR 1.086,50 | 86,93K |
| 2026-07-28 | INR 1.103,60 | -%3,13 | INR 1.143,90 | INR 1.145,95 | INR 1.090,10 | 78,34K |
| 2026-07-27 | INR 1.139,30 | +%3,68 | INR 1.128,85 | INR 1.180,00 | INR 1.109,10 | 284,37K |
| 2026-07-24 | INR 1.098,85 | +%1,88 | INR 1.069,95 | INR 1.123,65 | INR 1.061,00 | 128,09K |
| 2026-07-23 | INR 1.078,60 | -%1,08 | INR 1.091,00 | INR 1.150,00 | INR 1.072,00 | 299,28K |
| 2026-07-22 | INR 1.090,35 | -%5,10 | INR 1.095,00 | INR 1.134,90 | INR 1.056,80 | 446,09K |
| 2026-07-21 | INR 1.148,90 | -%3,45 | INR 1.239,00 | INR 1.322,00 | INR 1.101,00 | 2,69M |
| 2026-07-20 | INR 1.189,90 | +%20,00 | INR 989,20 | INR 1.189,90 | INR 973,30 | 1,22M |
| 2026-07-17 | INR 991,60 | +%0,63 | INR 987,00 | INR 1.000,00 | INR 963,15 | 52,36K |
| 2026-07-16 | INR 985,35 | +%0,43 | INR 981,75 | INR 998,20 | INR 969,05 | 33,92K |
| 2026-07-15 | INR 981,10 | -%0,01 | INR 995,85 | INR 1.008,80 | INR 978,65 | 21,29K |
| 2026-07-14 | INR 981,20 | -%1,51 | INR 999,00 | INR 1.018,00 | INR 972,50 | 62,13K |
| 2026-07-13 | INR 996,20 | +%2,56 | INR 962,00 | INR 1.028,15 | INR 951,80 | 124,98K |
| 2026-07-10 | INR 971,35 | +%1,34 | INR 964,90 | INR 989,40 | INR 960,10 | 52,07K |
| 2026-07-09 | INR 958,50 | +%6,01 | INR 910,00 | INR 994,45 | INR 910,00 | 149,33K |
| 2026-07-08 | INR 904,20 | -%3,10 | INR 950,00 | INR 950,00 | INR 888,00 | 52,44K |
| 2026-07-07 | INR 933,15 | -%1,56 | INR 952,65 | INR 953,15 | INR 920,10 | 34,52K |
| 2026-07-06 | INR 947,90 | +%0,14 | INR 951,60 | INR 960,05 | INR 923,30 | 31,79K |
| 2026-07-03 | INR 946,60 | -%0,91 | INR 948,00 | INR 973,30 | INR 938,05 | 25,64K |
| 2026-07-02 | INR 955,25 | -%0,27 | INR 970,00 | INR 970,00 | INR 935,00 | 42,43K |
| 2026-07-01 | INR 957,85 | +%0,58 | INR 952,30 | INR 965,00 | INR 946,55 | 37,27K |
| 2026-06-30 | INR 952,30 | +%2,29 | INR 931,00 | INR 968,00 | INR 920,10 | 64,88K |
| 2026-06-29 | INR 931,00 | +%0,52 | INR 925,00 | INR 950,00 | INR 890,20 | 60,73K |
| 2026-06-26 | INR 926,15 | %0,00 | INR 926,15 | INR 926,15 | INR 926,15 | 0 |
| 2026-06-25 | INR 926,15 | -%3,64 | INR 962,60 | INR 979,00 | INR 916,50 | 76,21K |
| 2026-06-24 | INR 961,15 | +%1,85 | INR 943,70 | INR 968,00 | INR 925,55 | 82,97K |
| 2026-06-23 | INR 943,70 | +%5,06 | INR 913,25 | INR 965,00 | INR 910,70 | 303,23K |
| 2026-06-22 | INR 898,25 | +%0,79 | INR 893,45 | INR 916,05 | INR 888,50 | 76,92K |
| 2026-06-19 | INR 891,25 | +%0,99 | INR 882,55 | INR 903,00 | INR 866,05 | 97,76K |
| 2026-06-18 | INR 882,55 | -%0,89 | INR 898,50 | INR 905,00 | INR 875,00 | 21,34K |
| 2026-06-17 | INR 890,50 | +%0,45 | INR 889,95 | INR 904,95 | INR 877,50 | 33,04K |
| 2026-06-16 | INR 886,55 | +%2,39 | INR 867,95 | INR 907,35 | INR 863,60 | 70,24K |
| 2026-06-15 | INR 865,85 | +%1,43 | INR 858,00 | INR 885,20 | INR 858,00 | 49,50K |
| 2026-06-12 | INR 853,65 | -%1,73 | INR 870,10 | INR 884,40 | INR 847,25 | 38,97K |
| 2026-06-11 | INR 868,65 | +%0,09 | INR 848,50 | INR 882,30 | INR 848,50 | 38,34K |
| 2026-06-10 | INR 867,90 | -%0,36 | INR 880,00 | INR 888,90 | INR 858,00 | 27,43K |
| 2026-06-09 | INR 871,00 | +%3,07 | INR 846,00 | INR 888,00 | INR 842,55 | 64,12K |
| 2026-06-08 | INR 845,05 | -%2,82 | INR 865,00 | INR 875,95 | INR 842,00 | 45,47K |
| 2026-06-05 | INR 869,60 | -%2,43 | INR 902,45 | INR 929,95 | INR 865,00 | 98,62K |
| 2026-06-04 | INR 891,25 | +%7,05 | INR 839,95 | INR 910,00 | INR 828,05 | 261,80K |
| 2026-06-03 | INR 832,55 | +%0,36 | INR 827,00 | INR 844,00 | INR 814,95 | 48,95K |
| 2026-06-02 | INR 829,55 | +%3,24 | INR 799,50 | INR 834,40 | INR 782,50 | 37,49K |
| 2026-06-01 | INR 803,55 | +%2,96 | INR 780,45 | INR 855,00 | INR 780,45 | 148,10K |
| 2026-05-29 | INR 780,45 | -%1,19 | INR 784,95 | INR 795,15 | INR 770,95 | 31,33K |
| 2026-05-28 | INR 789,85 | %0,00 | INR 789,85 | INR 789,85 | INR 789,85 | 0 |