U.S. markets open in 6 hours 30 minutes
F S&P 500
5,522.25 +5.25 (+0.10%) F Dow Jones
39,895.00 +51.00 (+0.13%) F Nasdaq
19,792.25 +41.50 (+0.21%) E-mini Russell 2000 Index Futur
2,058.20 +5.40 (+0.26%) Petróleo
81.59 -0.04 (-0.05%) Oro
2,338.90 -5.50 (-0.23%)
SBI Life - P/E Managed Fund (0P0000TFDW.BO)
BSE - BSE Precio retrasado. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 01:30AM IST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 20 jun 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 19 jun 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 18 jun 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 14 jun 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 13 jun 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 12 jun 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 11 jun 2024 | - | - | - | - | - | - |
| 10 jun 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 07 jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 06 jun 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 05 jun 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 04 jun 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 03 jun 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 31 may 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 30 may 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 29 may 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 28 may 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 27 may 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 24 may 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 23 may 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 22 may 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 21 may 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 17 may 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 16 may 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 15 may 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 14 may 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 13 may 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 10 may 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 09 may 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 08 may 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 07 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 06 may 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 03 may 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 02 may 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 30 abr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 29 abr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 26 abr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 25 abr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 24 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 23 abr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 22 abr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 19 abr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 18 abr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 16 abr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 15 abr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 12 abr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 10 abr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 09 abr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 08 abr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 05 abr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 04 abr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 03 abr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 02 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 01 abr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 28 mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 27 mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 26 mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 22 mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 21 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 20 mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 19 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 18 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 15 mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 14 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 13 mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 12 mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 11 mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 07 mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 06 mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 05 mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 04 mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 01 mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 29 feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 28 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 27 feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 26 feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 23 feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 22 feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 21 feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 20 feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 19 feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 16 feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 15 feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 14 feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 13 feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 12 feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 09 feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 08 feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 07 feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 06 feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 05 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 02 feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 01 feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 31 ene 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 30 ene 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 29 ene 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 25 ene 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| *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.