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 1.773,00 | +%2,84 | INR 1.723,90 | INR 1.779,80 | INR 1.693,20 | 403,90K |
| 2026-09-30 | INR 1.724,00 | +%2,93 | INR 1.721,00 | INR 1.753,90 | INR 1.705,10 | 274,09K |
| 2026-09-29 | INR 1.675,00 | +%3,64 | INR 1.622,00 | INR 1.710,00 | INR 1.591,60 | 595,62K |
| 2026-09-28 | INR 1.616,20 | -%2,94 | INR 1.672,80 | INR 1.672,80 | INR 1.605,00 | 154,75K |
| 2026-09-25 | INR 1.665,10 | -%1,61 | INR 1.699,90 | INR 1.712,00 | INR 1.640,90 | 139,00K |
| 2026-09-24 | INR 1.692,30 | -%1,39 | INR 1.712,00 | INR 1.758,80 | INR 1.673,20 | 179,30K |
| 2026-09-23 | INR 1.716,10 | -%0,95 | INR 1.765,40 | INR 1.777,00 | INR 1.710,20 | 221,67K |
| 2026-09-22 | INR 1.732,50 | +%2,01 | INR 1.719,90 | INR 1.868,20 | INR 1.715,00 | 1,01M |
| 2026-09-21 | INR 1.698,40 | +%6,73 | INR 1.591,30 | INR 1.703,00 | INR 1.570,00 | 608,53K |
| 2026-09-18 | INR 1.591,30 | +%1,32 | INR 1.578,50 | INR 1.612,00 | INR 1.568,40 | 189,19K |
| 2026-09-17 | INR 1.570,60 | +%3,62 | INR 1.550,00 | INR 1.602,00 | INR 1.530,30 | 261,72K |
| 2026-09-16 | INR 1.515,80 | -%1,48 | INR 1.530,90 | INR 1.568,50 | INR 1.430,10 | 459,81K |
| 2026-09-15 | INR 1.538,50 | -%4,44 | INR 1.625,00 | INR 1.631,40 | INR 1.533,00 | 269,49K |
| 2026-09-14 | INR 1.610,00 | %0,00 | INR 1.610,00 | INR 1.610,00 | INR 1.610,00 | 0 |
| 2026-09-11 | INR 1.610,00 | +%2,67 | INR 1.560,90 | INR 1.614,90 | INR 1.531,00 | 296,74K |
| 2026-09-10 | INR 1.568,10 | -%1,15 | INR 1.600,10 | INR 1.602,30 | INR 1.557,10 | 132,07K |
| 2026-09-09 | INR 1.586,40 | -%2,65 | INR 1.649,00 | INR 1.652,80 | INR 1.542,00 | 399,95K |
| 2026-09-08 | INR 1.629,60 | +%8,95 | INR 1.514,00 | INR 1.640,00 | INR 1.494,20 | 939,03K |
| 2026-09-07 | INR 1.495,70 | -%0,47 | INR 1.513,00 | INR 1.528,00 | INR 1.489,00 | 169,47K |
| 2026-09-04 | INR 1.502,70 | +%2,55 | INR 1.476,00 | INR 1.517,00 | INR 1.468,40 | 179,85K |
| 2026-09-03 | INR 1.465,30 | +%0,92 | INR 1.455,10 | INR 1.497,80 | INR 1.450,50 | 136,45K |
| 2026-09-02 | INR 1.451,90 | -%1,57 | INR 1.470,50 | INR 1.473,90 | INR 1.421,20 | 141,14K |
| 2026-09-01 | INR 1.475,10 | -%1,00 | INR 1.497,40 | INR 1.499,90 | INR 1.464,30 | 97,83K |
| 2026-08-31 | INR 1.490,00 | -%0,87 | INR 1.500,00 | INR 1.550,50 | INR 1.458,10 | 317,24K |
| 2026-08-28 | INR 1.503,10 | +%1,19 | INR 1.498,00 | INR 1.511,70 | INR 1.482,50 | 99,48K |
| 2026-08-27 | INR 1.485,40 | -%0,99 | INR 1.507,70 | INR 1.527,70 | INR 1.471,00 | 123,21K |
| 2026-08-26 | INR 1.500,20 | +%1,81 | INR 1.484,00 | INR 1.529,00 | INR 1.478,10 | 240,77K |
| 2026-08-25 | INR 1.473,50 | -%1,73 | INR 1.509,80 | INR 1.509,80 | INR 1.435,00 | 168,91K |
| 2026-08-24 | INR 1.499,40 | +%0,54 | INR 1.491,40 | INR 1.525,00 | INR 1.484,20 | 203,43K |
| 2026-08-21 | INR 1.491,40 | -%1,12 | INR 1.503,70 | INR 1.523,80 | INR 1.476,20 | 131,60K |
| 2026-08-20 | INR 1.508,30 | +%0,66 | INR 1.509,00 | INR 1.530,90 | INR 1.470,00 | 163,12K |
| 2026-08-19 | INR 1.498,40 | -%1,25 | INR 1.516,20 | INR 1.516,20 | INR 1.492,00 | 91,25K |
| 2026-08-18 | INR 1.517,40 | +%0,40 | INR 1.512,40 | INR 1.552,90 | INR 1.498,00 | 194,13K |
| 2026-08-17 | INR 1.511,30 | -%0,74 | INR 1.545,00 | INR 1.548,00 | INR 1.478,30 | 268,04K |
| 2026-08-14 | INR 1.522,60 | +%6,71 | INR 1.446,00 | INR 1.555,00 | INR 1.434,10 | 668,92K |
| 2026-08-13 | INR 1.426,90 | +%0,59 | INR 1.418,50 | INR 1.457,80 | INR 1.417,10 | 111,24K |
| 2026-08-12 | INR 1.418,50 | -%0,20 | INR 1.426,90 | INR 1.441,80 | INR 1.407,10 | 89,65K |
| 2026-08-11 | INR 1.421,40 | -%2,13 | INR 1.469,90 | INR 1.479,50 | INR 1.405,40 | 164,20K |
| 2026-08-10 | INR 1.452,30 | +%0,39 | INR 1.459,90 | INR 1.482,70 | INR 1.430,00 | 245,27K |
| 2026-08-07 | INR 1.446,70 | +%8,25 | INR 1.336,50 | INR 1.459,90 | INR 1.333,00 | 630,82K |
| 2026-08-06 | INR 1.336,50 | -%0,61 | INR 1.353,90 | INR 1.392,50 | INR 1.326,70 | 282,03K |
| 2026-08-05 | INR 1.344,70 | +%0,79 | INR 1.344,60 | INR 1.369,00 | INR 1.305,00 | 421,99K |
| 2026-08-04 | INR 1.334,10 | +%5,90 | INR 1.340,00 | INR 1.377,90 | INR 1.301,10 | 1,23M |
| 2026-08-03 | INR 1.259,80 | +%1,93 | INR 1.265,90 | INR 1.304,90 | INR 1.235,90 | 152,77K |
| 2026-07-31 | INR 1.235,90 | +%5,33 | INR 1.198,90 | INR 1.250,70 | INR 1.182,80 | 118,29K |
| 2026-07-30 | INR 1.173,40 | -%1,49 | INR 1.210,00 | INR 1.210,00 | INR 1.165,10 | 58,44K |
| 2026-07-29 | INR 1.191,20 | +%0,88 | INR 1.185,00 | INR 1.200,00 | INR 1.172,10 | 40,29K |
| 2026-07-28 | INR 1.180,80 | -%1,86 | INR 1.212,00 | INR 1.219,30 | INR 1.175,00 | 65,74K |
| 2026-07-27 | INR 1.203,20 | -%2,76 | INR 1.241,00 | INR 1.250,00 | INR 1.195,00 | 67,12K |
| 2026-07-24 | INR 1.237,40 | +%1,82 | INR 1.216,80 | INR 1.247,90 | INR 1.190,00 | 80,38K |
| 2026-07-23 | INR 1.215,30 | -%1,66 | INR 1.230,00 | INR 1.245,30 | INR 1.205,00 | 55,34K |
| 2026-07-22 | INR 1.235,80 | -%3,17 | INR 1.279,00 | INR 1.285,40 | INR 1.230,50 | 87,80K |
| 2026-07-21 | INR 1.276,20 | +%0,13 | INR 1.269,10 | INR 1.285,90 | INR 1.253,50 | 71,93K |
| 2026-07-20 | INR 1.274,50 | -%0,65 | INR 1.289,00 | INR 1.304,00 | INR 1.243,00 | 201,43K |
| 2026-07-17 | INR 1.282,80 | -%1,09 | INR 1.310,00 | INR 1.319,00 | INR 1.256,20 | 151,09K |
| 2026-07-16 | INR 1.296,90 | +%7,49 | INR 1.238,50 | INR 1.323,00 | INR 1.227,00 | 736,54K |
| 2026-07-15 | INR 1.206,50 | +%0,34 | INR 1.202,60 | INR 1.224,90 | INR 1.201,60 | 78,42K |
| 2026-07-14 | INR 1.202,40 | +%2,44 | INR 1.153,70 | INR 1.223,20 | INR 1.153,70 | 155,98K |
| 2026-07-13 | INR 1.173,80 | -%0,95 | INR 1.182,90 | INR 1.184,90 | INR 1.152,30 | 87,73K |
| 2026-07-10 | INR 1.185,00 | -%2,26 | INR 1.243,00 | INR 1.250,00 | INR 1.176,30 | 113,78K |
| 2026-07-09 | INR 1.212,40 | +%4,17 | INR 1.174,90 | INR 1.228,00 | INR 1.164,10 | 190,47K |
| 2026-07-08 | INR 1.163,90 | -%0,67 | INR 1.156,00 | INR 1.187,90 | INR 1.152,00 | 96,91K |
| 2026-07-07 | INR 1.171,70 | -%1,30 | INR 1.186,00 | INR 1.194,40 | INR 1.150,00 | 79,46K |
| 2026-07-06 | INR 1.187,10 | +%2,74 | INR 1.155,40 | INR 1.220,00 | INR 1.145,20 | 220,74K |
| 2026-07-03 | INR 1.155,40 | -%1,63 | INR 1.180,40 | INR 1.189,00 | INR 1.140,10 | 77,88K |
| 2026-07-02 | INR 1.174,60 | +%2,65 | INR 1.153,00 | INR 1.205,90 | INR 1.140,60 | 190,47K |
| 2026-07-01 | INR 1.144,30 | -%2,33 | INR 1.177,00 | INR 1.177,00 | INR 1.138,10 | 97,86K |
| 2026-06-30 | INR 1.171,65 | +%7,35 | INR 1.100,00 | INR 1.200,50 | INR 1.099,00 | 305,45K |
| 2026-06-29 | INR 1.091,40 | -%3,88 | INR 1.139,40 | INR 1.149,00 | INR 1.065,60 | 145,33K |
| 2026-06-26 | INR 1.135,40 | %0,00 | INR 1.135,40 | INR 1.135,40 | INR 1.135,40 | 0 |
| 2026-06-25 | INR 1.135,40 | -%1,03 | INR 1.150,00 | INR 1.161,90 | INR 1.125,00 | 82,50K |
| 2026-06-24 | INR 1.147,25 | +%0,80 | INR 1.157,95 | INR 1.164,35 | INR 1.127,50 | 71,78K |
| 2026-06-23 | INR 1.138,10 | -%4,19 | INR 1.209,85 | INR 1.209,85 | INR 1.126,10 | 124,34K |
| 2026-06-22 | INR 1.187,90 | -%0,81 | INR 1.207,10 | INR 1.239,15 | INR 1.180,10 | 221,32K |
| 2026-06-19 | INR 1.197,65 | +%5,65 | INR 1.140,00 | INR 1.224,95 | INR 1.140,00 | 365,51K |
| 2026-06-18 | INR 1.133,65 | -%2,30 | INR 1.174,75 | INR 1.178,45 | INR 1.125,00 | 137,65K |
| 2026-06-17 | INR 1.160,35 | +%1,97 | INR 1.164,95 | INR 1.179,90 | INR 1.133,30 | 95,19K |
| 2026-06-16 | INR 1.137,90 | -%0,78 | INR 1.158,65 | INR 1.164,00 | INR 1.125,25 | 73,39K |
| 2026-06-15 | INR 1.146,85 | -%1,10 | INR 1.174,40 | INR 1.193,95 | INR 1.139,00 | 172,41K |
| 2026-06-12 | INR 1.159,55 | +%7,68 | INR 1.096,85 | INR 1.184,45 | INR 1.096,85 | 464,13K |
| 2026-06-11 | INR 1.076,80 | -%6,28 | INR 1.143,20 | INR 1.145,00 | INR 1.065,00 | 118,73K |
| 2026-06-10 | INR 1.148,90 | -%0,07 | INR 1.173,95 | INR 1.199,95 | INR 1.122,40 | 360,74K |
| 2026-06-09 | INR 1.149,75 | +%10,00 | INR 1.051,10 | INR 1.149,75 | INR 1.051,10 | 257,97K |
| 2026-06-08 | INR 1.045,25 | -%3,06 | INR 1.050,00 | INR 1.084,05 | INR 1.026,05 | 78,54K |
| 2026-06-05 | INR 1.078,25 | -%1,52 | INR 1.110,00 | INR 1.145,00 | INR 1.060,00 | 312,39K |
| 2026-06-04 | INR 1.094,90 | +%5,00 | INR 1.094,90 | INR 1.094,90 | INR 1.055,80 | 207,26K |
| 2026-06-03 | INR 1.042,80 | +%5,00 | INR 1.014,95 | INR 1.042,80 | INR 1.009,55 | 96,24K |
| 2026-06-02 | INR 993,15 | +%5,00 | INR 959,00 | INR 993,15 | INR 955,10 | 135,97K |
| 2026-06-01 | INR 945,90 | +%0,73 | INR 939,00 | INR 966,00 | INR 924,00 | 57,00K |
| 2026-05-29 | INR 939,00 | -%4,52 | INR 993,20 | INR 999,70 | INR 934,40 | 133,17K |