U.S. markets open in 8 hours 19 minutes
F S&P 500
5,481.75 +5.00 (+0.09%) F Dow Jones
39,153.00 +6.00 (+0.02%) F Nasdaq
19,801.00 +37.75 (+0.19%) E-mini Russell 2000 Index Futur
2,043.80 +4.10 (+0.20%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,376.30 +7.30 (+0.31%)
Aditya BSL ESG Intg Stgy Reg Gr (0P0001L6O6.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:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 19 jun 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 18 jun 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 14 jun 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 13 jun 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 12 jun 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 11 jun 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 10 jun 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 07 jun 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 06 jun 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 05 jun 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 04 jun 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 03 jun 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 31 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 30 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 29 may 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 28 may 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 27 may 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 24 may 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 23 may 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 22 may 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 21 may 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 17 may 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 16 may 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 15 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 14 may 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 13 may 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 10 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 09 may 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 08 may 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 07 may 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 06 may 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 03 may 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 02 may 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 30 abr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 29 abr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 26 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 25 abr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 24 abr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 23 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 22 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 19 abr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 18 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 16 abr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 15 abr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 12 abr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 10 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 09 abr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 08 abr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 05 abr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 04 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 03 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 02 abr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 01 abr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 28 mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 27 mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 26 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 22 mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 21 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 20 mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 19 mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 18 mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 15 mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 14 mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 13 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 12 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 11 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 07 mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 06 mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 05 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 04 mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 01 mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 29 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 28 feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 27 feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 26 feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 23 feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 22 feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 21 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 20 feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 19 feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 16 feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 15 feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 14 feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 13 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 12 feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 09 feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 08 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 07 feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 06 feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 05 feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 02 feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 01 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 31 ene 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 30 ene 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 29 ene 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 25 ene 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 24 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 23 ene 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| *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.