Tulive Developers Limited (505285.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 01:30AM IST
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | - | - | - | - | - | - |
| 10 sept 2024 | 447.95 | 447.95 | 447.95 | 447.95 | 447.95 | 239 |
| 09 sept 2024 | 466.35 | 466.35 | 466.35 | 466.35 | 466.35 | - |
| 06 sept 2024 | 466.35 | 466.35 | 466.35 | 466.35 | 466.35 | 7 |
| 05 sept 2024 | 485.55 | 485.55 | 475.85 | 475.85 | 475.85 | 48 |
| 04 sept 2024 | 485.55 | 485.55 | 485.55 | 485.55 | 485.55 | 2 |
| 03 sept 2024 | 495.45 | 495.45 | 495.45 | 495.45 | 495.45 | 1 |
| 02 sept 2024 | 505.55 | 505.55 | 505.55 | 505.55 | 505.55 | 2 |
| 30 ago 2024 | 515.85 | 515.85 | 515.85 | 515.85 | 515.85 | 1 |
| 29 ago 2024 | 526.30 | 526.35 | 526.30 | 526.35 | 526.35 | 25 |
| 28 ago 2024 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 2 |
| 27 ago 2024 | 547.95 | 547.95 | 547.95 | 547.95 | 547.95 | 10 |
| 26 ago 2024 | 581.40 | 581.40 | 558.60 | 559.10 | 559.10 | 121 |
| 23 ago 2024 | 548.55 | 570.85 | 548.55 | 570.00 | 570.00 | 294 |
| 22 ago 2024 | 559.70 | 559.70 | 559.70 | 559.70 | 559.70 | 2 |
| 21 ago 2024 | 571.10 | 571.10 | 571.10 | 571.10 | 571.10 | 4 |
| 20 ago 2024 | 582.75 | 582.75 | 582.75 | 582.75 | 582.75 | 11 |
| 19 ago 2024 | 594.60 | 594.60 | 594.60 | 594.60 | 594.60 | 4 |
| 16 ago 2024 | 606.70 | 606.70 | 606.70 | 606.70 | 606.70 | 17 |
| 14 ago 2024 | 619.05 | 619.05 | 619.05 | 619.05 | 619.05 | 1 |
| 13 ago 2024 | 631.65 | 631.65 | 631.65 | 631.65 | 631.65 | 41 |
| 12 ago 2024 | 644.50 | 644.50 | 644.50 | 644.50 | 644.50 | 24 |
| 09 ago 2024 | 671.05 | 671.05 | 671.05 | 671.05 | 671.05 | - |
| 08 ago 2024 | 671.05 | 671.05 | 671.05 | 671.05 | 671.05 | 28 |
| 07 ago 2024 | 698.65 | 698.65 | 698.65 | 698.65 | 698.65 | - |
| 06 ago 2024 | 698.65 | 698.65 | 698.65 | 698.65 | 698.65 | 10 |
| 05 ago 2024 | 712.90 | 712.90 | 712.90 | 712.90 | 712.90 | 3 |
| 02 ago 2024 | 727.40 | 727.40 | 727.40 | 727.40 | 727.40 | 10 |
| 01 ago 2024 | 742.20 | 742.20 | 742.20 | 742.20 | 742.20 | 87 |
| 31 jul 2024 | 757.30 | 757.30 | 757.30 | 757.30 | 757.30 | 1 |
| 30 jul 2024 | 772.75 | 772.75 | 772.75 | 772.75 | 772.75 | 4 |
| 29 jul 2024 | 788.50 | 788.50 | 788.50 | 788.50 | 788.50 | - |
| 26 jul 2024 | 788.50 | 788.50 | 788.50 | 788.50 | 788.50 | - |
| 25 jul 2024 | 788.50 | 788.50 | 788.50 | 788.50 | 788.50 | 2 |
| 24 jul 2024 | 820.95 | 820.95 | 820.95 | 820.95 | 820.95 | - |
| 23 jul 2024 | 820.95 | 820.95 | 820.95 | 820.95 | 820.95 | - |
| 22 jul 2024 | 820.95 | 820.95 | 820.95 | 820.95 | 820.95 | - |
| 19 jul 2024 | 820.95 | 820.95 | 820.95 | 820.95 | 820.95 | 1 |
| 18 jul 2024 | 837.70 | 837.70 | 837.70 | 837.70 | 837.70 | 1 |
| 16 jul 2024 | 872.15 | 872.15 | 872.15 | 872.15 | 872.15 | - |
| 15 jul 2024 | 872.15 | 872.15 | 872.15 | 872.15 | 872.15 | - |
| 12 jul 2024 | 872.15 | 872.15 | 872.15 | 872.15 | 872.15 | 23 |
| 11 jul 2024 | 889.90 | 889.90 | 889.90 | 889.90 | 889.90 | - |
| 10 jul 2024 | 889.90 | 889.90 | 889.90 | 889.90 | 889.90 | 1 |
| 09 jul 2024 | 926.55 | 926.55 | 926.55 | 926.55 | 926.55 | - |
| 08 jul 2024 | 926.55 | 926.55 | 926.55 | 926.55 | 926.55 | - |
| 05 jul 2024 | 926.55 | 926.55 | 926.55 | 926.55 | 926.55 | - |
| 04 jul 2024 | 964.00 | 964.00 | 926.55 | 926.55 | 926.55 | 10 |
| 03 jul 2024 | 945.45 | 945.45 | 945.45 | 945.45 | 945.45 | 1 |
| 02 jul 2024 | 984.35 | 984.35 | 984.35 | 984.35 | 984.35 | - |
| 01 jul 2024 | 984.35 | 984.35 | 984.35 | 984.35 | 984.35 | - |
| 28 jun 2024 | 984.35 | 984.35 | 984.35 | 984.35 | 984.35 | - |
| 27 jun 2024 | 984.35 | 984.35 | 984.35 | 984.35 | 984.35 | - |
| 26 jun 2024 | 984.35 | 984.35 | 984.35 | 984.35 | 984.35 | - |
| 25 jun 2024 | 984.35 | 984.35 | 984.35 | 984.35 | 984.35 | 2 |
| 24 jun 2024 | 1,004.40 | 1,004.40 | 1,004.40 | 1,004.40 | 1,004.40 | 1 |
| 21 jun 2024 | 1,024.85 | 1,024.85 | 1,024.85 | 1,024.85 | 1,024.85 | 10 |
| 20 jun 2024 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | - |
| 19 jun 2024 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | - |
| 18 jun 2024 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | - |
| 14 jun 2024 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | - |
| 13 jun 2024 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | - |
| 12 jun 2024 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | - |
| 11 jun 2024 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | - |
| 10 jun 2024 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | - |
| 07 jun 2024 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | 1,045.75 | 5 |
| 06 jun 2024 | 1,067.05 | 1,067.05 | 1,067.05 | 1,067.05 | 1,067.05 | 18 |
| 05 jun 2024 | 1,088.80 | 1,088.80 | 1,088.80 | 1,088.80 | 1,088.80 | 1 |
| 04 jun 2024 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | - |
| 03 jun 2024 | 1,133.20 | 1,133.20 | 1,111.00 | 1,111.00 | 1,111.00 | 48 |
| 31 may 2024 | 1,111.00 | 1,111.00 | 1,080.00 | 1,111.00 | 1,111.00 | 54 |
| 30 may 2024 | 1,094.00 | 1,094.00 | 1,051.15 | 1,090.00 | 1,090.00 | 286 |
| 29 may 2024 | 1,072.60 | 1,072.60 | 1,072.60 | 1,072.60 | 1,072.60 | 120 |
| 28 may 2024 | 1,051.60 | 1,051.60 | 1,051.60 | 1,051.60 | 1,051.60 | 20 |
| 27 may 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 18 |
| 24 may 2024 | 1,010.80 | 1,010.80 | 1,010.80 | 1,010.80 | 1,010.80 | 10 |
| 23 may 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 65 |
| 22 may 2024 | 971.60 | 971.60 | 971.60 | 971.60 | 971.60 | 1 |
| 21 may 2024 | 952.55 | 952.55 | 952.55 | 952.55 | 952.55 | 50 |
| 17 may 2024 | 915.60 | 915.60 | 915.60 | 915.60 | 915.60 | 31 |
| 16 may 2024 | 897.65 | 897.65 | 897.65 | 897.65 | 897.65 | 5 |
| 15 may 2024 | 880.05 | 880.05 | 880.05 | 880.05 | 880.05 | 1 |
| 14 may 2024 | 862.80 | 862.80 | 862.80 | 862.80 | 862.80 | 2 |
| 13 may 2024 | 845.90 | 845.90 | 845.90 | 845.90 | 845.90 | 1 |
| 10 may 2024 | 829.35 | 829.35 | 829.35 | 829.35 | 829.35 | 1 |
| 09 may 2024 | 813.10 | 813.10 | 813.10 | 813.10 | 813.10 | 1 |
| 08 may 2024 | 797.20 | 797.20 | 797.20 | 797.20 | 797.20 | 84 |
| 07 may 2024 | 781.60 | 781.60 | 781.60 | 781.60 | 781.60 | 87 |
| 06 may 2024 | 766.30 | 766.30 | 766.30 | 766.30 | 766.30 | 10 |
| 03 may 2024 | 751.30 | 751.30 | 751.30 | 751.30 | 751.30 | 1 |
| 02 may 2024 | 736.60 | 736.60 | 736.60 | 736.60 | 736.60 | 6 |
| 30 abr 2024 | 722.20 | 722.20 | 722.20 | 722.20 | 722.20 | 2 |
| 29 abr 2024 | 708.00 | 708.05 | 708.00 | 708.05 | 708.05 | 210 |
| 26 abr 2024 | 694.20 | 694.20 | 694.20 | 694.20 | 694.20 | 1 |
| 25 abr 2024 | 680.60 | 680.60 | 680.60 | 680.60 | 680.60 | 1 |
| 24 abr 2024 | 667.30 | 667.30 | 667.30 | 667.30 | 667.30 | 2 |
| 23 abr 2024 | 654.25 | 654.25 | 654.25 | 654.25 | 654.25 | 34 |
| 22 abr 2024 | 641.45 | 641.45 | 641.45 | 641.45 | 641.45 | - |
| 19 abr 2024 | 641.45 | 641.45 | 641.45 | 641.45 | 641.45 | 30 |
| 18 abr 2024 | 628.90 | 628.90 | 628.90 | 628.90 | 628.90 | 30 |
| *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.