U.S. markets open in 8 hours 33 minutes
F S&P 500
5,310.75 +15.25 (+0.29%) F Dow Jones
38,918.00 +127.00 (+0.33%) F Nasdaq
18,651.25 +60.25 (+0.32%) E-mini Russell 2000 Index Futur
2,090.70 +14.90 (+0.72%) Petróleo
76.95 -0.04 (-0.05%) Oro
2,340.50 -5.30 (-0.23%)
Aakash Exploration Services Limited (AAKASH.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
A partir del 10:23AM IST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 11.55 | 11.85 | 11.45 | 11.85 | 11.85 | 217,536 |
| 31 may 2024 | 11.20 | 11.80 | 11.10 | 11.30 | 11.30 | 327,332 |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 11.15 | 12.10 | 11.10 | 12.10 | 12.10 | 555,765 |
| 28 may 2024 | 12.05 | 12.05 | 11.55 | 11.55 | 11.55 | 212,697 |
| 27 may 2024 | 13.05 | 13.10 | 12.15 | 12.15 | 12.15 | 868,662 |
| 24 may 2024 | 12.75 | 12.75 | 12.25 | 12.75 | 12.75 | 1,557,445 |
| 23 may 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 553,473 |
| 22 may 2024 | 11.60 | 11.60 | 11.30 | 11.60 | 11.60 | 521,501 |
| 21 may 2024 | 10.75 | 11.05 | 10.60 | 11.05 | 11.05 | 621,288 |
| 17 may 2024 | 10.35 | 10.65 | 10.35 | 10.40 | 10.40 | 268,070 |
| 16 may 2024 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | 128,475 |
| 15 may 2024 | 10.60 | 10.60 | 10.35 | 10.40 | 10.40 | 159,685 |
| 14 may 2024 | 10.30 | 10.80 | 10.10 | 10.45 | 10.45 | 225,101 |
| 13 may 2024 | 10.70 | 10.75 | 10.30 | 10.50 | 10.50 | 117,305 |
| 10 may 2024 | 10.90 | 10.90 | 10.35 | 10.60 | 10.60 | 197,705 |
| 09 may 2024 | 10.70 | 11.05 | 10.50 | 10.60 | 10.60 | 238,699 |
| 08 may 2024 | 10.40 | 10.90 | 10.25 | 10.75 | 10.75 | 442,857 |
| 07 may 2024 | 10.60 | 10.80 | 10.15 | 10.40 | 10.40 | 487,210 |
| 06 may 2024 | 10.90 | 11.05 | 10.45 | 10.65 | 10.65 | 387,000 |
| 03 may 2024 | 11.00 | 11.20 | 10.90 | 10.95 | 10.95 | 445,015 |
| 02 may 2024 | 11.25 | 11.45 | 10.90 | 11.05 | 11.05 | 427,393 |
| 30 abr 2024 | 10.90 | 11.15 | 10.75 | 11.10 | 11.10 | 608,478 |
| 29 abr 2024 | 10.85 | 11.00 | 10.60 | 10.65 | 10.65 | 397,213 |
| 26 abr 2024 | 11.30 | 11.30 | 10.60 | 10.80 | 10.80 | 441,058 |
| 25 abr 2024 | 11.50 | 11.50 | 10.90 | 11.05 | 11.05 | 363,737 |
| 24 abr 2024 | 11.10 | 11.25 | 10.70 | 11.15 | 11.15 | 471,810 |
| 23 abr 2024 | 10.85 | 10.95 | 10.50 | 10.75 | 10.75 | 311,104 |
| 22 abr 2024 | 10.60 | 10.80 | 10.35 | 10.65 | 10.65 | 585,574 |
| 19 abr 2024 | 10.40 | 10.60 | 10.25 | 10.30 | 10.30 | 552,195 |
| 18 abr 2024 | 10.45 | 10.75 | 10.45 | 10.75 | 10.75 | 493,027 |
| 16 abr 2024 | 10.40 | 10.60 | 10.20 | 10.25 | 10.25 | 430,910 |
| 15 abr 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 508,496 |
| 12 abr 2024 | 11.20 | 11.60 | 11.05 | 11.25 | 11.25 | 899,000 |
| 10 abr 2024 | 10.55 | 11.05 | 10.55 | 11.05 | 11.05 | 471,808 |
| 09 abr 2024 | 10.75 | 11.05 | 10.50 | 10.55 | 10.55 | 567,706 |
| 08 abr 2024 | 11.95 | 11.95 | 11.05 | 11.05 | 11.05 | 429,230 |
| 05 abr 2024 | 12.60 | 12.60 | 11.60 | 11.60 | 11.60 | 1,487,677 |
| 04 abr 2024 | 11.30 | 12.20 | 11.30 | 12.20 | 12.20 | 1,385,055 |
| 03 abr 2024 | 10.10 | 11.10 | 10.10 | 11.10 | 11.10 | 678,972 |
| 02 abr 2024 | 10.15 | 10.15 | 9.70 | 10.10 | 10.10 | 326,706 |
| 01 abr 2024 | 9.15 | 10.05 | 8.30 | 9.70 | 9.70 | 533,811 |
| 28 mar 2024 | 9.80 | 9.90 | 9.15 | 9.15 | 9.15 | 362,324 |
| 27 mar 2024 | 9.95 | 10.35 | 9.45 | 9.60 | 9.60 | 475,111 |
| 26 mar 2024 | 10.35 | 10.35 | 9.90 | 9.95 | 9.95 | 381,730 |
| 22 mar 2024 | 9.90 | 9.90 | 9.65 | 9.90 | 9.90 | 157,739 |
| 21 mar 2024 | 9.25 | 9.45 | 9.15 | 9.45 | 9.45 | 110,030 |
| 20 mar 2024 | 8.50 | 9.05 | 8.25 | 9.00 | 9.00 | 285,759 |
| 19 mar 2024 | 8.70 | 8.80 | 8.40 | 8.65 | 8.65 | 600,546 |
| 18 mar 2024 | 9.00 | 9.25 | 8.80 | 8.80 | 8.80 | 518,484 |
| 15 mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 40,765 |
| 14 mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 31,268 |
| 13 mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 20,795 |
| 12 mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 27,389 |
| 11 mar 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 40,357 |
| 07 mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 105,465 |
| 06 mar 2024 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | 120,709 |
| 05 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 52,923 |
| 04 mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 77,139 |
| 01 mar 2024 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | 122,648 |
| 29 feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 41,549 |
| 28 feb 2024 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | 50,756 |
| 27 feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 35,074 |
| 26 feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 46,177 |
| 23 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 102,276 |
| 22 feb 2024 | 10.85 | 10.85 | 10.65 | 10.85 | 10.85 | 234,306 |
| 21 feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 50,468 |
| 20 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 166,116 |
| 19 feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 65,783 |
| 16 feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 157,174 |
| 15 feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 148,405 |
| 14 feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 50,156 |
| 13 feb 2024 | 12.70 | 12.70 | 12.10 | 12.10 | 12.10 | 336,824 |
| 12 feb 2024 | 12.65 | 12.70 | 12.35 | 12.70 | 12.70 | 1,219,434 |
| 09 feb 2024 | 12.10 | 12.10 | 11.70 | 12.10 | 12.10 | 1,312,007 |
| 08 feb 2024 | 11.55 | 11.55 | 11.00 | 11.55 | 11.55 | 1,209,235 |
| 07 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 228,633 |
| 06 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 136,667 |
| 05 feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 267,786 |
| 02 feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 62,713 |
| 01 feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 69,182 |
| 31 ene 2024 | 9.25 | 9.25 | 9.10 | 9.25 | 9.25 | 136,335 |
| 30 ene 2024 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 193,204 |
| 29 ene 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 185,792 |
| 25 ene 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 140,629 |
| 24 ene 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 78,585 |
| 23 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 87,065 |
| 19 ene 2024 | 9.70 | 9.90 | 9.70 | 9.70 | 9.70 | 144,750 |
| 18 ene 2024 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | 171,839 |
| 17 ene 2024 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | 163,781 |
| 16 ene 2024 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 230,040 |
| 15 ene 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 12 ene 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 128,223 |
| 11 ene 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 80,074 |
| 10 ene 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 84,146 |
| 09 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 110,653 |
| 08 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 120,420 |
| 05 ene 2024 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | 229,925 |
| 04 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 186,642 |
| 03 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 107,594 |
| *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.