U.S. markets closed

Risa International Limited (530251.BO)

BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
0.7000-0.0100 (-1.41%)
Al cierre: 01:30AM IST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 20240.710.740.680.720.72401,848
25 jul 20240.680.710.650.710.71250,529
24 jul 20240.710.710.670.680.68328,349
23 jul 20240.720.720.680.700.70287,209
22 jul 20240.710.710.690.710.71476,271
19 jul 20240.660.680.660.680.6888,729
18 jul 20240.650.670.650.670.6774,455
16 jul 20240.670.670.660.660.6693,495
15 jul 20240.680.680.670.670.6767,112
12 jul 20240.670.680.670.680.68247,219
11 jul 20240.680.680.670.670.67127,781
10 jul 20240.680.680.680.680.68307,018
09 jul 20240.690.690.690.690.69129,292
08 jul 20240.700.700.700.700.70138,351
05 jul 20240.710.710.710.710.71591,911
04 jul 20240.700.700.700.700.70117,562
03 jul 20240.680.690.680.690.69240,313
02 jul 20240.670.680.670.680.6890,474
01 jul 20240.660.670.660.670.67169,572
28 jun 20240.660.660.640.660.66156,521
27 jun 20240.630.650.630.650.65305,395
26 jun 20240.640.640.640.640.6491,265
25 jun 20240.650.650.650.650.65545,978
24 jun 20240.660.660.660.660.6673,395
21 jun 20240.670.670.670.670.67251,408
20 jun 20240.680.680.680.680.68154,347
19 jun 20240.690.690.690.690.69121,845
18 jun 20240.700.700.700.700.7066,010
14 jun 20240.710.710.710.710.71177,808
13 jun 20240.680.720.680.720.72876,912
12 jun 20240.670.690.660.690.69837,586
11 jun 20240.650.660.600.660.662,330,939
10 jun 20240.620.630.610.630.63796,627
07 jun 20240.620.630.600.600.60427,119
06 jun 20240.600.620.580.600.60258,434
05 jun 20240.630.650.600.600.601,138,000
04 jun 20240.630.680.630.630.63314,211
03 jun 20240.720.720.660.660.661,315,808
31 may 20240.690.690.690.690.69132,250
30 may 20240.660.680.660.680.68168,372
29 may 20240.650.670.650.670.6774,336
28 may 20240.650.660.650.660.6661,279
27 may 20240.660.660.660.660.66143,085
24 may 20240.660.670.660.670.67185,597
23 may 20240.680.680.660.660.66122,521
22 may 20240.650.670.650.670.67109,694
21 may 20240.680.680.660.660.66136,575
17 may 20240.660.660.660.660.6620,195
16 may 20240.640.650.640.650.65114,595
15 may 20240.640.650.640.640.64117,463
14 may 20240.660.660.640.640.64199,882
13 may 20240.640.650.640.650.6588,532
10 may 20240.630.650.630.650.65203,884
09 may 20240.640.650.640.640.6436,581
08 may 20240.650.650.650.650.6557,440
07 may 20240.680.680.660.660.66141,003
06 may 20240.660.670.660.670.67125,532
03 may 20240.640.660.640.660.66439,398
02 may 20240.650.650.650.650.65125,494
30 abr 20240.660.660.660.660.66104,477
29 abr 20240.670.670.670.670.6740,537
26 abr 20240.680.680.680.680.68129,176
25 abr 20240.690.690.690.690.69182,096
24 abr 20240.700.700.680.700.701,069,663
23 abr 20240.670.670.640.670.67792,127
22 abr 20240.630.650.600.640.64970,936
19 abr 20240.660.660.600.620.622,205,568
18 abr 20240.630.630.630.630.63736,406
16 abr 20240.600.600.600.600.60292,454
15 abr 20240.580.580.580.580.58162,724
12 abr 20240.560.560.560.560.5644,202
10 abr 20240.550.550.550.550.551,375,506
09 abr 20240.560.560.560.560.56149,988
08 abr 20240.570.570.570.570.57667,562
05 abr 20240.580.580.580.580.58197,350
04 abr 20240.590.590.590.590.59254,582
03 abr 20240.600.600.600.600.60183,241
02 abr 20240.610.610.610.610.6186,811
01 abr 20240.620.620.620.620.6281,434
28 mar 20240.630.630.630.630.6317,736
27 mar 20240.640.640.640.640.6489,740
26 mar 20240.650.650.650.650.6549,492
22 mar 20240.660.660.660.660.6642,851
21 mar 20240.680.680.670.670.6785,587
20 mar 20240.680.680.680.680.6885,431
19 mar 20240.690.690.690.690.6967,700
18 mar 20240.700.700.700.700.7079,392
15 mar 2024------
14 mar 20240.720.720.720.720.7246,842
13 mar 20240.730.730.730.730.7321,516
12 mar 20240.740.740.740.740.7466,148
11 mar 20240.750.750.750.750.7559,219
07 mar 20240.760.760.760.760.7669,622
06 mar 20240.770.770.770.770.7759,465
05 mar 20240.780.780.780.780.7878,996
04 mar 20240.820.820.760.790.79875,048
01 mar 20240.740.760.700.760.76656,279
29 feb 20240.700.730.670.730.731,025,224
28 feb 20240.700.720.670.700.70428,268
27 feb 20240.680.700.640.700.702,301,597
*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...