Kotak Equity Arbitrage Reg Gr (0P00005WSQ.BO)
BSE - BSE Precio retrasado. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 01:30AM IST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 03 jul 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 02 jul 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 01 jul 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 28 jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 27 jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 26 jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 25 jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 24 jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 21 jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 20 jun 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 19 jun 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 18 jun 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 14 jun 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 13 jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 12 jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 11 jun 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 10 jun 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 07 jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 06 jun 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 05 jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 04 jun 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 03 jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 31 may 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 30 may 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 29 may 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 28 may 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 27 may 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 24 may 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 23 may 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 22 may 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 21 may 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 17 may 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 16 may 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 15 may 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 14 may 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 13 may 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 10 may 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 09 may 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 08 may 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 07 may 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 06 may 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 03 may 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 02 may 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 30 abr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 29 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 26 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 25 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 24 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 23 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 22 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 19 abr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 18 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 16 abr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 15 abr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 12 abr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 10 abr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 09 abr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 08 abr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 05 abr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 04 abr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 03 abr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 02 abr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 01 abr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 28 mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 27 mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 26 mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 22 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 21 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 20 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 19 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 18 mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 15 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 14 mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 13 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 12 mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 11 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 07 mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 06 mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 05 mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 04 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 01 mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 29 feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 28 feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 27 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 26 feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 23 feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 22 feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 21 feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 20 feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 19 feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 16 feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 15 feb 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 14 feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 13 feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 12 feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 09 feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 08 feb 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 07 feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| *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.