Piyasa açık· · 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 1.375,15 | -%5,55 | INR 1.450,00 | INR 1.498,00 | INR 1.310,00 | 26,50K |
| 2026-09-30 | INR 1.455,95 | -%2,34 | INR 1.475,00 | INR 1.523,95 | INR 1.433,50 | 11,10K |
| 2026-09-29 | INR 1.490,90 | -%0,14 | INR 1.460,00 | INR 1.494,80 | INR 1.460,00 | 12,80K |
| 2026-09-28 | INR 1.493,00 | -%2,25 | INR 1.475,00 | INR 1.515,00 | INR 1.463,20 | 3,90K |
| 2026-09-25 | INR 1.527,30 | -%1,05 | INR 1.515,00 | INR 1.549,95 | INR 1.515,00 | 5,50K |
| 2026-09-24 | INR 1.543,50 | -%3,49 | INR 1.582,00 | INR 1.582,00 | INR 1.543,00 | 3,00K |
| 2026-09-23 | INR 1.599,30 | +%0,65 | INR 1.605,00 | INR 1.624,00 | INR 1.588,00 | 17,40K |
| 2026-09-22 | INR 1.589,00 | +%5,69 | INR 1.520,00 | INR 1.597,45 | INR 1.520,00 | 10,10K |
| 2026-09-21 | INR 1.503,40 | +%4,96 | INR 1.425,20 | INR 1.520,00 | INR 1.425,20 | 9,50K |
| 2026-09-18 | INR 1.432,35 | -%1,31 | INR 1.452,50 | INR 1.471,85 | INR 1.425,00 | 3,90K |
| 2026-09-17 | INR 1.451,30 | +%2,70 | INR 1.413,20 | INR 1.463,95 | INR 1.400,00 | 6,10K |
| 2026-09-16 | INR 1.413,20 | -%4,33 | INR 1.477,10 | INR 1.477,10 | INR 1.381,05 | 7,50K |
| 2026-09-15 | INR 1.477,10 | -%4,58 | INR 1.547,40 | INR 1.547,40 | INR 1.461,00 | 8,60K |
| 2026-09-11 | INR 1.548,00 | -%0,35 | INR 1.515,00 | INR 1.579,90 | INR 1.515,00 | 5,90K |
| 2026-09-10 | INR 1.553,50 | -%2,45 | INR 1.598,00 | INR 1.612,90 | INR 1.532,05 | 8,60K |
| 2026-09-09 | INR 1.592,45 | +%0,31 | INR 1.587,50 | INR 1.619,35 | INR 1.570,35 | 8,80K |
| 2026-09-08 | INR 1.587,50 | +%4,42 | INR 1.530,00 | INR 1.596,00 | INR 1.500,00 | 18,60K |
| 2026-09-07 | INR 1.520,25 | -%2,51 | INR 1.567,15 | INR 1.567,15 | INR 1.507,55 | 6,80K |
| 2026-09-04 | INR 1.559,35 | +%1,42 | INR 1.555,00 | INR 1.600,00 | INR 1.550,00 | 6,70K |
| 2026-09-03 | INR 1.537,55 | +%0,01 | INR 1.560,00 | INR 1.564,00 | INR 1.510,00 | 4,60K |
| 2026-09-02 | INR 1.537,45 | +%0,77 | INR 1.570,85 | INR 1.588,40 | INR 1.500,35 | 3,80K |
| 2026-09-01 | INR 1.525,70 | -%1,28 | INR 1.586,00 | INR 1.587,00 | INR 1.525,05 | 6,20K |
| 2026-08-31 | INR 1.545,55 | -%1,80 | INR 1.589,95 | INR 1.628,90 | INR 1.543,25 | 8,30K |
| 2026-08-28 | INR 1.573,80 | +%1,09 | INR 1.549,00 | INR 1.630,00 | INR 1.521,10 | 8,80K |
| 2026-08-27 | INR 1.556,80 | -%0,48 | INR 1.525,00 | INR 1.564,30 | INR 1.525,00 | 4,40K |
| 2026-08-26 | INR 1.564,30 | -%5,57 | INR 1.692,00 | INR 1.700,00 | INR 1.545,20 | 11,40K |
| 2026-08-25 | INR 1.656,60 | +%3,33 | INR 1.580,00 | INR 1.685,00 | INR 1.576,05 | 16,80K |
| 2026-08-24 | INR 1.603,15 | -%0,54 | INR 1.650,00 | INR 1.650,00 | INR 1.580,00 | 16,70K |
| 2026-08-21 | INR 1.611,80 | +%9,27 | INR 1.475,05 | INR 1.730,00 | INR 1.458,95 | 93,50K |
| 2026-08-20 | INR 1.475,05 | -%3,35 | INR 1.532,00 | INR 1.535,05 | INR 1.466,00 | 6,90K |
| 2026-08-19 | INR 1.526,25 | +%4,39 | INR 1.462,10 | INR 1.537,90 | INR 1.425,00 | 26,90K |
| 2026-08-18 | INR 1.462,10 | +%9,89 | INR 1.414,95 | INR 1.494,00 | INR 1.350,00 | 31,20K |
| 2026-08-17 | INR 1.330,55 | -%3,83 | INR 1.374,95 | INR 1.598,50 | INR 1.312,05 | 131,50K |
| 2026-08-14 | INR 1.383,55 | +%4,80 | INR 1.330,00 | INR 1.400,10 | INR 1.275,00 | 17,80K |
| 2026-08-13 | INR 1.320,15 | -%2,49 | INR 1.350,00 | INR 1.350,00 | INR 1.320,15 | 7,10K |
| 2026-08-12 | INR 1.353,80 | -%1,45 | INR 1.372,00 | INR 1.373,00 | INR 1.350,00 | 8,70K |
| 2026-08-11 | INR 1.373,75 | +%5,18 | INR 1.323,95 | INR 1.375,00 | INR 1.307,95 | 15,50K |
| 2026-08-10 | INR 1.306,05 | +%1,84 | INR 1.240,00 | INR 1.319,00 | INR 1.240,00 | 7,20K |
| 2026-08-07 | INR 1.282,50 | +%1,02 | INR 1.300,00 | INR 1.305,00 | INR 1.266,00 | 6,80K |
| 2026-08-06 | INR 1.269,60 | +%2,00 | INR 1.225,00 | INR 1.290,00 | INR 1.220,00 | 9,10K |
| 2026-08-05 | INR 1.244,75 | +%1,67 | INR 1.240,00 | INR 1.250,00 | INR 1.212,00 | 3,80K |
| 2026-08-04 | INR 1.224,30 | -%1,71 | INR 1.252,00 | INR 1.265,00 | INR 1.210,00 | 4,60K |
| 2026-08-03 | INR 1.245,60 | -%0,57 | INR 1.252,75 | INR 1.260,50 | INR 1.236,00 | 8,10K |
| 2026-07-31 | INR 1.252,75 | +%3,82 | INR 1.220,00 | INR 1.260,00 | INR 1.216,00 | 5,50K |
| 2026-07-30 | INR 1.206,65 | -%2,77 | INR 1.241,00 | INR 1.255,00 | INR 1.200,00 | 2,80K |
| 2026-07-29 | INR 1.241,00 | -%1,48 | INR 1.284,90 | INR 1.284,90 | INR 1.203,10 | 7,30K |
| 2026-07-28 | INR 1.259,70 | -%1,20 | INR 1.275,00 | INR 1.285,00 | INR 1.246,20 | 2,40K |
| 2026-07-27 | INR 1.275,00 | +%0,18 | INR 1.268,00 | INR 1.304,00 | INR 1.260,05 | 2,60K |
| 2026-07-24 | INR 1.272,75 | +%0,15 | INR 1.226,00 | INR 1.299,00 | INR 1.225,00 | 8,20K |
| 2026-07-23 | INR 1.270,90 | -%3,43 | INR 1.300,00 | INR 1.300,00 | INR 1.250,00 | 10,00K |
| 2026-07-22 | INR 1.316,00 | +%0,65 | INR 1.308,00 | INR 1.324,00 | INR 1.300,00 | 1,70K |
| 2026-07-21 | INR 1.307,55 | +%1,61 | INR 1.270,00 | INR 1.329,00 | INR 1.270,00 | 5,90K |
| 2026-07-20 | INR 1.286,85 | -%2,96 | INR 1.330,00 | INR 1.338,15 | INR 1.280,00 | 6,70K |
| 2026-07-17 | INR 1.326,15 | -%1,62 | INR 1.365,00 | INR 1.369,60 | INR 1.288,00 | 12,10K |
| 2026-07-16 | INR 1.348,00 | +%3,69 | INR 1.329,85 | INR 1.363,95 | INR 1.280,00 | 5,10K |
| 2026-07-15 | INR 1.300,00 | -%0,92 | INR 1.313,00 | INR 1.316,00 | INR 1.300,00 | 2,80K |
| 2026-07-14 | INR 1.312,10 | -%0,17 | INR 1.314,40 | INR 1.335,00 | INR 1.300,00 | 11,80K |
| 2026-07-13 | INR 1.314,35 | -%5,35 | INR 1.380,00 | INR 1.380,00 | INR 1.305,05 | 7,30K |
| 2026-07-10 | INR 1.388,60 | -%1,56 | INR 1.411,00 | INR 1.439,00 | INR 1.380,05 | 7,70K |
| 2026-07-09 | INR 1.410,55 | +%0,42 | INR 1.433,90 | INR 1.445,00 | INR 1.402,00 | 3,80K |
| 2026-07-08 | INR 1.404,65 | -%0,78 | INR 1.415,00 | INR 1.419,95 | INR 1.400,00 | 20,10K |
| 2026-07-07 | INR 1.415,70 | -%5,91 | INR 1.461,25 | INR 1.465,55 | INR 1.401,00 | 9,30K |
| 2026-07-06 | INR 1.504,60 | -%1,16 | INR 1.522,25 | INR 1.530,00 | INR 1.456,00 | 19,90K |
| 2026-07-03 | INR 1.522,25 | +%1,90 | INR 1.490,05 | INR 1.541,00 | INR 1.485,00 | 19,20K |
| 2026-07-02 | INR 1.493,80 | +%6,47 | INR 1.434,00 | INR 1.507,00 | INR 1.434,00 | 34,40K |
| 2026-07-01 | INR 1.403,05 | +%0,60 | INR 1.378,05 | INR 1.434,00 | INR 1.378,05 | 8,30K |
| 2026-06-30 | INR 1.394,65 | -%0,20 | INR 1.358,00 | INR 1.424,95 | INR 1.356,00 | 10,40K |
| 2026-06-29 | INR 1.397,50 | -%1,97 | INR 1.425,65 | INR 1.445,00 | INR 1.385,00 | 5,60K |
| 2026-06-26 | INR 1.425,65 | %0,00 | INR 1.425,65 | INR 1.425,65 | INR 1.425,65 | 0 |
| 2026-06-25 | INR 1.425,65 | +%1,46 | INR 1.417,50 | INR 1.434,00 | INR 1.410,05 | 4,10K |
| 2026-06-24 | INR 1.405,20 | -%2,26 | INR 1.437,65 | INR 1.437,65 | INR 1.401,00 | 10,00K |
| 2026-06-23 | INR 1.437,65 | -%2,49 | INR 1.469,50 | INR 1.493,35 | INR 1.416,00 | 7,20K |
| 2026-06-22 | INR 1.474,30 | +%0,72 | INR 1.493,40 | INR 1.503,00 | INR 1.461,00 | 7,80K |
| 2026-06-19 | INR 1.463,80 | +%1,37 | INR 1.455,00 | INR 1.500,00 | INR 1.420,00 | 24,10K |
| 2026-06-18 | INR 1.443,95 | +%1,52 | INR 1.434,00 | INR 1.469,65 | INR 1.398,00 | 15,90K |
| 2026-06-17 | INR 1.422,30 | -%0,37 | INR 1.450,00 | INR 1.452,95 | INR 1.401,00 | 11,60K |
| 2026-06-16 | INR 1.427,65 | +%1,62 | INR 1.445,00 | INR 1.460,00 | INR 1.405,05 | 15,40K |
| 2026-06-15 | INR 1.404,95 | -%3,94 | INR 1.499,00 | INR 1.518,95 | INR 1.371,05 | 20,50K |
| 2026-06-12 | INR 1.462,50 | +%4,31 | INR 1.424,00 | INR 1.524,00 | INR 1.421,05 | 55,40K |
| 2026-06-11 | INR 1.402,05 | +%4,88 | INR 1.325,00 | INR 1.415,00 | INR 1.301,00 | 19,90K |
| 2026-06-10 | INR 1.336,75 | -%3,73 | INR 1.410,00 | INR 1.430,00 | INR 1.311,00 | 9,10K |
| 2026-06-09 | INR 1.388,60 | +%4,17 | INR 1.368,00 | INR 1.499,00 | INR 1.353,25 | 23,30K |
| 2026-06-08 | INR 1.332,95 | +%4,32 | INR 1.284,00 | INR 1.371,00 | INR 1.260,05 | 35,70K |
| 2026-06-05 | INR 1.277,70 | +%12,86 | INR 1.200,00 | INR 1.320,00 | INR 1.200,00 | 78,40K |
| 2026-06-04 | INR 1.132,15 | -%0,10 | INR 1.133,25 | INR 1.154,95 | INR 1.106,00 | 5,30K |
| 2026-06-03 | INR 1.133,25 | -%3,80 | INR 1.113,50 | INR 1.169,95 | INR 1.113,50 | 4,60K |
| 2026-06-02 | INR 1.178,00 | -%1,39 | INR 1.193,00 | INR 1.193,00 | INR 1.178,00 | 1,80K |
| 2026-06-01 | INR 1.194,60 | -%0,25 | INR 1.199,95 | INR 1.219,85 | INR 1.166,00 | 12,70K |
| 2026-05-29 | INR 1.197,65 | +%8,19 | INR 1.149,95 | INR 1.230,00 | INR 1.149,90 | 30,60K |
| 2026-05-28 | INR 1.106,95 | %0,00 | INR 1.106,95 | INR 1.106,95 | INR 1.106,95 | 0 |