U.S. markets open in 2 hours 44 minutes
F S&P 500
5,526.75 +5.25 (+0.10%) F Dow Jones
39,524.00 +55.00 (+0.14%) F Nasdaq
19,930.50 +3.25 (+0.02%) E-mini Russell 2000 Index Futur
2,069.30 +4.30 (+0.21%) Petróleo
81.94 +0.40 (+0.49%) Oro
2,340.40 +0.80 (+0.03%)
Axis Arbitrage Dir Mntly IDCW-P (0P00013Y7S.BO)
BSE - BSE Precio retrasado. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 01:30AM IST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 27 jun 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 26 jun 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 25 jun 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 24 jun 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 21 jun 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 20 jun 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 19 jun 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 18 jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 14 jun 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 13 jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 12 jun 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 11 jun 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 10 jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 07 jun 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 06 jun 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 05 jun 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 04 jun 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 03 jun 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 31 may 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 30 may 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 29 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 28 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 27 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 24 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 23 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 22 may 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 21 may 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 17 may 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 16 may 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 15 may 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 14 may 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 13 may 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 10 may 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 09 may 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 08 may 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 07 may 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 06 may 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 03 may 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 02 may 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 30 abr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 29 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 26 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 25 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 24 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 23 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 22 abr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 19 abr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 18 abr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 16 abr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 15 abr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 12 abr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 10 abr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 09 abr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 08 abr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 05 abr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 04 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 03 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 02 abr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 01 abr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 28 mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 27 mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 26 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 22 mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 21 mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 20 mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 20 mar 2024 | 0.05 Dividendo | |||||
| 19 mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.76 | - |
| 18 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | - |
| 15 mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | - |
| 14 mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | - |
| 13 mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | - |
| 12 mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | - |
| 11 mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | - |
| 07 mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | - |
| 06 mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.72 | - |
| 05 mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.72 | - |
| 04 mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.72 | - |
| 01 mar 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.71 | - |
| 29 feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.71 | - |
| 28 feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.72 | - |
| 27 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | - |
| 26 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | - |
| 23 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | - |
| 22 feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.69 | - |
| 21 feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.70 | - |
| 20 feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | - |
| 20 feb 2024 | 0.05 Dividendo | |||||
| 19 feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.68 | - |
| 16 feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.68 | - |
| 15 feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.67 | - |
| 14 feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.66 | - |
| 13 feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.66 | - |
| 12 feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.67 | - |
| 09 feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.66 | - |
| 08 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.65 | - |
| 07 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.65 | - |
| 06 feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.64 | - |
| 05 feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.66 | - |
| *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.