530669.BO,0P0000BTCJ,0 (530669.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 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 1,058 |
| 09 sept 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 83 |
| 06 sept 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 05 sept 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 04 sept 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 03 sept 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 60 |
| 02 sept 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 30 ago 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 1 |
| 29 ago 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 590 |
| 28 ago 2024 | 32.34 | 33.95 | 32.34 | 33.95 | 33.95 | 133 |
| 27 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 26 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 23 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 22 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 21 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 20 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 19 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 16 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 14 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 13 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 12 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 09 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 08 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 07 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 06 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 05 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 02 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 01 ago 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 31 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 30 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 29 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 26 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 25 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 24 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 23 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 22 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 19 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 18 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 16 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 15 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 12 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 11 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 10 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 09 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 08 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 05 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 04 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 03 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 02 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 01 jul 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 28 jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 27 jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 26 jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 25 jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 24 jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 21 jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 20 jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 19 jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 19 jun 2024 | 26:100 División de acciones | |||||
| 18 jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 111 |
| 18 jun 2024 | 26:100 División de acciones | |||||
| 14 jun 2024 | 71.35 | 75.38 | 71.35 | 75.38 | 75.38 | 776 |
| 13 jun 2024 | 67.31 | 68.54 | 67.31 | 68.54 | 68.54 | 348 |
| 12 jun 2024 | 68.65 | 68.65 | 62.31 | 62.31 | 62.31 | 533 |
| 11 jun 2024 | 76.92 | 76.92 | 69.23 | 69.23 | 69.23 | 66 |
| 10 jun 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 55 |
| 07 jun 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 40 |
| 06 jun 2024 | 81.62 | 81.62 | 77.54 | 77.54 | 77.54 | 160 |
| 06 jun 2024 | 26:100 División de acciones | |||||
| 05 jun 2024 | 21.22 | 21.88 | 21.22 | 21.22 | 21.22 | 464 |
| 04 jun 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 03 jun 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 252 |
| 31 may 2024 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | 771 |
| 30 may 2024 | 23.65 | 23.69 | 23.00 | 23.50 | 23.50 | 2,182 |
| 29 may 2024 | 22.87 | 22.87 | 22.57 | 22.57 | 22.57 | 5,431 |
| 28 may 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 2 |
| 27 may 2024 | 23.40 | 23.40 | 22.23 | 22.23 | 22.23 | 166 |
| 24 may 2024 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | 17 |
| 23 may 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 22 may 2024 | 22.99 | 23.90 | 22.99 | 23.50 | 23.50 | 1,456 |
| 21 may 2024 | 22.25 | 23.25 | 22.25 | 22.99 | 22.99 | 1,390 |
| 17 may 2024 | 22.29 | 22.29 | 22.25 | 22.25 | 22.25 | 262 |
| 16 may 2024 | 21.90 | 21.90 | 21.85 | 21.85 | 21.85 | 504 |
| 15 may 2024 | 23.50 | 23.50 | 21.38 | 22.35 | 22.35 | 2,367 |
| 14 may 2024 | 21.99 | 22.50 | 21.99 | 22.50 | 22.50 | 128 |
| 13 may 2024 | 21.00 | 22.00 | 21.00 | 21.99 | 21.99 | 2,280 |
| 10 may 2024 | 20.85 | 21.89 | 20.85 | 21.00 | 21.00 | 858 |
| 09 may 2024 | 20.88 | 20.88 | 20.68 | 20.85 | 20.85 | 1,176 |
| 08 may 2024 | 19.83 | 20.39 | 19.83 | 19.97 | 19.97 | 16 |
| 07 may 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 06 may 2024 | 19.48 | 19.48 | 19.44 | 19.44 | 19.44 | 16 |
| 03 may 2024 | 19.70 | 19.70 | 19.48 | 19.48 | 19.48 | 10 |
| 02 may 2024 | 19.97 | 19.97 | 19.78 | 19.78 | 19.78 | 573 |
| 30 abr 2024 | 18.20 | 19.99 | 18.20 | 19.99 | 19.99 | 1,304 |
| 29 abr 2024 | 20.00 | 20.00 | 19.00 | 19.10 | 19.10 | 175 |
| 26 abr 2024 | 19.12 | 20.00 | 18.18 | 20.00 | 20.00 | 10,154 |
| 25 abr 2024 | 19.13 | 19.13 | 19.12 | 19.13 | 19.13 | 386 |
| 24 abr 2024 | 19.15 | 19.25 | 19.13 | 19.13 | 19.13 | 268 |
| 23 abr 2024 | 20.13 | 20.13 | 19.13 | 19.13 | 19.13 | 460 |
| *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.