NIFTY BANK (^NSEBANK)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:32PM IST
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 47,923.10 | 47,957.20 | 47,534.50 | 47,687.45 | 47,687.45 | - |
| 14 may 2024 | 47,748.85 | 47,937.25 | 47,607.85 | 47,859.45 | 47,859.45 | 152,000 |
| 13 may 2024 | 47,389.80 | 47,841.60 | 46,983.25 | 47,754.10 | 47,754.10 | 220,900 |
| 10 may 2024 | 47,555.50 | 47,868.70 | 47,313.35 | 47,421.10 | 47,421.10 | 218,900 |
| 09 may 2024 | 47,976.35 | 48,258.65 | 47,440.65 | 47,487.90 | 47,487.90 | 272,900 |
| 08 may 2024 | 48,124.20 | 48,223.05 | 47,851.15 | 48,021.10 | 48,021.10 | 286,000 |
| 07 may 2024 | 48,965.05 | 49,023.50 | 48,213.75 | 48,285.35 | 48,285.35 | 230,300 |
| 06 may 2024 | 49,174.55 | 49,252.65 | 48,784.00 | 48,895.30 | 48,895.30 | 340,200 |
| 03 may 2024 | 49,375.05 | 49,607.75 | 48,659.70 | 48,923.55 | 48,923.55 | 223,000 |
| 02 may 2024 | 49,262.00 | 49,529.35 | 49,123.60 | 49,231.05 | 49,231.05 | 291,900 |
| 30 abr 2024 | 49,477.10 | 49,974.75 | 49,249.90 | 49,396.75 | 49,396.75 | 402,900 |
| 29 abr 2024 | 48,359.90 | 49,473.60 | 48,342.70 | 49,424.05 | 49,424.05 | 327,100 |
| 26 abr 2024 | 48,660.00 | 48,679.65 | 48,088.25 | 48,201.05 | 48,201.05 | 208,100 |
| 25 abr 2024 | 47,772.65 | 48,625.45 | 47,737.20 | 48,494.95 | 48,494.95 | 337,400 |
| 24 abr 2024 | 48,120.90 | 48,246.20 | 48,028.70 | 48,189.00 | 48,189.00 | 112,200 |
| 23 abr 2024 | 48,299.60 | 48,302.70 | 47,899.30 | 47,970.45 | 47,970.45 | 141,100 |
| 22 abr 2024 | 48,145.70 | 48,146.30 | 47,628.45 | 47,924.90 | 47,924.90 | 177,700 |
| 19 abr 2024 | 46,744.95 | 47,668.70 | 46,579.05 | 47,574.15 | 47,574.15 | 164,600 |
| 18 abr 2024 | 47,592.70 | 47,829.75 | 46,982.15 | 47,069.45 | 47,069.45 | 186,400 |
| 16 abr 2024 | 47,436.70 | 47,609.00 | 47,316.55 | 47,484.80 | 47,484.80 | 186,100 |
| 15 abr 2024 | 48,057.50 | 48,255.50 | 47,725.80 | 47,773.25 | 47,773.25 | 197,100 |
| 12 abr 2024 | 48,671.20 | 48,882.65 | 48,477.55 | 48,564.55 | 48,564.55 | 208,000 |
| 10 abr 2024 | 48,879.55 | 49,057.40 | 48,669.25 | 48,986.60 | 48,986.60 | 247,100 |
| 09 abr 2024 | 48,810.80 | 48,960.75 | 48,568.25 | 48,730.55 | 48,730.55 | 147,600 |
| 08 abr 2024 | 48,586.75 | 48,716.95 | 48,424.65 | 48,581.70 | 48,581.70 | 263,400 |
| 05 abr 2024 | 48,104.65 | 48,557.40 | 47,894.50 | 48,493.05 | 48,493.05 | 214,300 |
| 04 abr 2024 | 48,086.20 | 48,254.65 | 47,712.70 | 48,060.80 | 48,060.80 | 324,300 |
| 03 abr 2024 | 47,350.25 | 47,676.95 | 47,279.80 | 47,624.25 | 47,624.25 | 283,800 |
| 02 abr 2024 | 47,490.75 | 47,707.35 | 47,408.55 | 47,545.45 | 47,545.45 | 183,400 |
| 01 abr 2024 | 47,391.05 | 47,646.80 | 47,373.10 | 47,578.25 | 47,578.25 | 134,089,400 |
| 28 mar 2024 | 46,827.85 | 47,440.45 | 46,827.85 | 47,124.60 | 47,124.60 | 348,000 |
| 27 mar 2024 | 46,643.45 | 46,956.10 | 46,643.45 | 46,785.95 | 46,785.95 | 285,100 |
| 26 mar 2024 | 46,552.95 | 46,788.35 | 46,529.05 | 46,600.20 | 46,600.20 | 171,700 |
| 22 mar 2024 | 46,634.90 | 46,974.15 | 46,566.80 | 46,863.75 | 46,863.75 | 172,200 |
| 21 mar 2024 | 46,674.85 | 46,990.25 | 46,570.15 | 46,684.90 | 46,684.90 | 150,400 |
| 20 mar 2024 | 46,392.90 | 46,655.55 | 45,828.80 | 46,310.90 | 46,310.90 | 210,400 |
| 19 mar 2024 | 46,421.90 | 46,602.35 | 46,258.75 | 46,384.80 | 46,384.80 | 147,100 |
| 18 mar 2024 | 46,458.75 | 46,739.25 | 46,022.15 | 46,575.90 | 46,575.90 | 151,300 |
| 15 mar 2024 | 46,572.10 | 46,802.55 | 46,310.50 | 46,594.10 | 46,594.10 | 339,300 |
| 14 mar 2024 | 46,825.75 | 47,231.50 | 46,565.55 | 46,789.95 | 46,789.95 | 220,400 |
| 13 mar 2024 | 47,341.15 | 47,468.70 | 46,842.15 | 46,981.30 | 46,981.30 | 274,600 |
| 12 mar 2024 | 47,351.35 | 47,812.75 | 46,884.45 | 47,282.40 | 47,282.40 | 207,200 |
| 11 mar 2024 | 47,792.20 | 47,853.80 | 47,230.65 | 47,327.85 | 47,327.85 | 204,200 |
| 07 mar 2024 | 48,035.80 | 48,071.70 | 47,747.20 | 47,835.80 | 47,835.80 | 146,300 |
| 06 mar 2024 | 47,451.65 | 48,161.25 | 47,442.25 | 47,965.40 | 47,965.40 | 301,700 |
| 05 mar 2024 | 47,265.70 | 47,737.85 | 47,196.75 | 47,581.00 | 47,581.00 | 176,900 |
| 04 mar 2024 | 47,318.50 | 47,529.60 | 47,191.65 | 47,456.10 | 47,456.10 | 158,100 |
| 01 mar 2024 | 46,218.00 | 47,342.25 | 46,218.00 | 47,286.90 | 47,286.90 | 172,500 |
| 29 feb 2024 | 45,881.45 | 46,329.65 | 45,661.75 | 46,120.90 | 46,120.90 | 544,700 |
| 28 feb 2024 | 46,640.90 | 46,754.55 | 45,852.55 | 45,963.15 | 45,963.15 | 167,300 |
| 27 feb 2024 | 46,480.20 | 46,722.25 | 46,324.90 | 46,588.05 | 46,588.05 | 157,300 |
| 26 feb 2024 | 46,615.85 | 46,893.15 | 46,513.55 | 46,576.50 | 46,576.50 | 223,700 |
| 23 feb 2024 | 47,060.70 | 47,245.35 | 46,723.15 | 46,811.75 | 46,811.75 | 200,500 |
| 22 feb 2024 | 46,934.55 | 47,024.05 | 46,426.85 | 46,919.80 | 46,919.80 | 177,200 |
| 21 feb 2024 | 47,363.40 | 47,363.40 | 46,886.95 | 47,019.70 | 47,019.70 | 198,900 |
| 20 feb 2024 | 46,444.90 | 47,136.75 | 46,367.80 | 47,094.20 | 47,094.20 | 171,900 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 46,454.30 | 46,693.40 | 46,264.40 | 46,384.85 | 46,384.85 | 291,400 |
| 15 feb 2024 | 46,027.10 | 46,297.70 | 45,590.20 | 46,218.90 | 46,218.90 | 277,700 |
| 14 feb 2024 | 45,014.65 | 46,170.45 | 44,860.75 | 45,908.30 | 45,908.30 | 280,000 |
| 13 feb 2024 | 45,056.80 | 45,750.40 | 44,819.55 | 45,502.40 | 45,502.40 | 245,900 |
| 12 feb 2024 | 45,664.30 | 45,748.50 | 44,633.85 | 44,882.25 | 44,882.25 | 268,800 |
| 09 feb 2024 | 44,986.75 | 45,718.15 | 44,859.15 | 45,634.55 | 45,634.55 | 276,000 |
| 08 feb 2024 | 45,973.85 | 46,181.20 | 44,893.75 | 45,012.00 | 45,012.00 | 319,900 |
| 07 feb 2024 | 45,944.60 | 46,062.85 | 45,620.50 | 45,818.50 | 45,818.50 | 283,700 |
| 06 feb 2024 | 45,891.20 | 45,932.15 | 45,527.00 | 45,690.80 | 45,690.80 | 178,600 |
| 05 feb 2024 | 45,962.25 | 46,048.60 | 45,615.10 | 45,825.55 | 45,825.55 | 265,900 |
| 02 feb 2024 | 46,568.20 | 46,892.35 | 45,901.25 | 45,970.95 | 45,970.95 | 337,000 |
| 01 feb 2024 | 46,164.90 | 46,306.90 | 45,668.35 | 46,188.65 | 46,188.65 | 305,700 |
| 31 ene 2024 | 45,295.65 | 46,179.75 | 45,071.20 | 45,996.80 | 45,996.80 | 373,100 |
| 30 ene 2024 | 45,481.50 | 45,678.70 | 45,206.05 | 45,367.75 | 45,367.75 | 232,100 |
| 29 ene 2024 | 45,171.50 | 45,660.35 | 45,110.90 | 45,442.35 | 45,442.35 | 336,800 |
| 25 ene 2024 | 45,057.95 | 45,139.05 | 44,429.00 | 44,866.15 | 44,866.15 | 386,800 |
| 24 ene 2024 | 44,489.40 | 45,485.50 | 44,489.40 | 45,082.40 | 45,082.40 | 348,700 |
| 23 ene 2024 | 46,495.45 | 46,580.30 | 44,886.10 | 45,015.05 | 45,015.05 | 422,600 |
| 19 ene 2024 | 46,103.50 | 46,249.85 | 45,558.05 | 45,701.15 | 45,701.15 | 296,600 |
| 18 ene 2024 | 45,492.75 | 46,184.05 | 45,430.70 | 45,713.55 | 45,713.55 | 275,000 |
| 17 ene 2024 | 46,573.95 | 47,212.75 | 45,979.60 | 46,064.45 | 46,064.45 | 499,600 |
| 16 ene 2024 | 48,109.95 | 48,305.40 | 48,002.85 | 48,125.10 | 48,125.10 | 224,500 |
| 15 ene 2024 | 47,891.05 | 48,248.05 | 47,825.40 | 48,158.30 | 48,158.30 | 167,100 |
| 12 ene 2024 | 47,572.70 | 47,873.70 | 47,408.50 | 47,709.80 | 47,709.80 | 191,600 |
| 11 ene 2024 | 47,538.60 | 47,662.10 | 47,237.00 | 47,438.35 | 47,438.35 | 132,500 |
| 10 ene 2024 | 47,073.85 | 47,423.45 | 47,010.80 | 47,360.85 | 47,360.85 | 165,200 |
| 09 ene 2024 | 47,705.40 | 47,939.30 | 47,156.05 | 47,242.65 | 47,242.65 | 161,000 |
| 08 ene 2024 | 48,096.65 | 48,154.50 | 47,387.35 | 47,450.25 | 47,450.25 | 231,400 |
| 05 ene 2024 | 48,245.55 | 48,381.95 | 47,822.85 | 48,159.00 | 48,159.00 | 181,000 |
| 04 ene 2024 | 47,805.40 | 48,281.20 | 47,738.15 | 48,195.85 | 48,195.85 | 175,700 |
| 03 ene 2024 | 47,796.30 | 47,798.75 | 47,481.35 | 47,704.95 | 47,704.95 | 233,300 |
| 02 ene 2024 | 48,194.80 | 48,223.55 | 47,689.80 | 47,761.65 | 47,761.65 | 183,200 |
| 01 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 48,374.85 | 48,477.70 | 48,091.85 | 48,292.25 | 48,292.25 | 174,000 |
| 28 dic 2023 | 48,479.05 | 48,636.45 | 48,343.15 | 48,508.55 | 48,508.55 | 391,100 |
| 27 dic 2023 | 47,818.50 | 48,347.65 | 47,806.70 | 48,282.20 | 48,282.20 | 184,900 |
| 26 dic 2023 | 47,576.40 | 47,838.45 | 47,411.65 | 47,724.85 | 47,724.85 | 118,700 |
| 22 dic 2023 | 47,837.75 | 48,071.40 | 47,415.85 | 47,491.85 | 47,491.85 | 165,800 |
| 21 dic 2023 | 47,172.45 | 47,932.40 | 46,919.70 | 47,840.15 | 47,840.15 | 208,000 |
| 20 dic 2023 | 48,085.35 | 48,166.15 | 47,202.65 | 47,445.30 | 47,445.30 | 242,500 |
| 19 dic 2023 | 47,940.40 | 48,017.00 | 47,646.05 | 47,870.90 | 47,870.90 | 189,800 |
| 18 dic 2023 | 48,068.50 | 48,076.60 | 47,806.70 | 47,867.70 | 47,867.70 | 157,300 |
| 15 dic 2023 | 47,939.90 | 48,219.95 | 47,632.85 | 48,143.55 | 48,143.55 | 313,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.