U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
19,999.25 +27.00 (+0.14%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
80.98 +0.15 (+0.19%) Oro
2,324.80 -6.00 (-0.26%)
Max Life Pension Maximiser Fund (0P0000ZRWM.BO)
BSE - BSE Precio retrasado. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 01:30AM IST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 24 jun 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 21 jun 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 20 jun 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 19 jun 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 18 jun 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 14 jun 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 13 jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 12 jun 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 11 jun 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 10 jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 07 jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 06 jun 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 05 jun 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 04 jun 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 03 jun 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 31 may 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 30 may 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 29 may 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 28 may 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 27 may 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 24 may 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 23 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 22 may 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 21 may 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 17 may 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 16 may 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 15 may 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 14 may 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 13 may 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 10 may 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 09 may 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 08 may 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 07 may 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 06 may 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 03 may 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 02 may 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 30 abr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 29 abr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 26 abr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 25 abr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 24 abr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 23 abr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 22 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 19 abr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 18 abr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 16 abr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 15 abr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 12 abr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 10 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 09 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 08 abr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 05 abr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 04 abr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 03 abr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 02 abr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 01 abr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 28 mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 27 mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 26 mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 22 mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 21 mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 20 mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 19 mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 18 mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 15 mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 14 mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 13 mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 12 mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 11 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 07 mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 06 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 05 mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 04 mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 01 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 29 feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 28 feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 27 feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 26 feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 23 feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 22 feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 21 feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 20 feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 19 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 16 feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 15 feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 14 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 13 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 12 feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 09 feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 08 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 07 feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 06 feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 05 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 02 feb 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 01 feb 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 31 ene 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 30 ene 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 29 ene 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 25 ene 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| *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.