U.S. markets closed

ACC Limited (ACC.BO)

BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
2,669.10-54.70 (-2.01%)
Al cierre: 03:29PM IST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20242,741.152,741.152,651.002,669.102,669.1010,880
04 jul 20242,773.202,781.052,676.852,723.802,723.8016,136
03 jul 20242,796.952,796.952,751.302,766.952,766.9514,972
02 jul 20242,760.002,843.002,721.552,770.302,770.3063,797
01 jul 20242,620.002,768.402,620.002,750.252,750.2542,381
28 jun 20242,649.952,649.952,611.702,617.752,617.7511,650
27 jun 20242,586.052,670.002,572.002,638.102,638.1024,954
26 jun 20242,589.952,654.952,566.852,589.452,589.4518,291
25 jun 20242,606.302,606.302,550.002,569.702,569.7011,307
24 jun 20242,588.352,595.002,518.552,588.402,588.4015,542
21 jun 20242,630.052,650.452,579.902,590.202,590.2016,042
20 jun 20242,629.002,640.002,612.002,623.802,623.805,561
19 jun 20242,660.002,660.002,589.702,620.202,620.206,545
18 jun 20242,699.952,699.952,647.902,650.902,650.905,703
14 jun 20242,650.002,712.002,650.002,660.052,660.0525,005
14 jun 20247.5 Dividendo
13 jun 20242,644.652,644.652,612.002,634.502,627.0010,451
12 jun 20242,572.502,639.702,552.802,623.752,616.28101,464
11 jun 20242,563.002,572.402,544.552,563.452,556.1511,089
10 jun 20242,534.802,565.002,500.002,543.202,535.9615,029
07 jun 20242,469.902,506.952,452.152,496.902,489.7918,748
06 jun 20242,444.952,505.002,434.602,454.602,447.6123,157
05 jun 20242,366.852,424.702,234.352,402.452,395.6133,605
04 jun 20242,698.952,698.952,150.002,283.652,277.1551,893
03 jun 20242,717.402,717.402,604.202,677.452,669.8323,214
31 may 20242,522.102,569.502,500.002,546.152,538.906,992
30 may 20242,535.002,546.002,486.202,495.802,488.694,890
29 may 20242,584.952,584.952,525.302,535.552,528.333,724
28 may 20242,593.952,593.952,553.052,570.002,562.683,519
27 may 20242,615.002,623.852,576.002,583.752,576.396,789
24 may 20242,624.852,662.452,600.002,608.802,601.3724,168
23 may 20242,556.852,626.752,520.002,614.402,606.9617,629
22 may 20242,544.952,546.452,495.552,541.652,534.416,869
21 may 20242,525.002,560.002,485.102,526.152,518.968,603
17 may 20242,499.952,530.452,488.402,521.352,514.178,540
16 may 20242,509.952,509.952,461.002,485.002,477.939,640
15 may 20242,480.452,502.152,453.002,489.302,482.2111,798
14 may 20242,373.452,468.002,373.452,463.952,456.9420,236
13 may 20242,370.252,377.402,332.152,366.302,359.5611,698
10 may 20242,424.552,437.302,356.152,360.352,353.639,520
09 may 20242,449.752,453.802,403.052,412.702,405.8314,242
08 may 20242,445.902,454.002,422.602,440.552,433.609,114
07 may 20242,490.002,516.002,423.002,437.152,430.2127,419
06 may 20242,530.352,552.202,482.552,490.752,483.6619,564
03 may 20242,534.002,564.652,504.202,534.152,526.9411,168
02 may 20242,546.652,550.602,523.002,527.902,520.7010,037
30 abr 20242,549.002,553.002,525.052,531.302,524.0918,230
29 abr 20242,539.302,561.102,518.002,526.152,518.9615,470
26 abr 20242,609.752,611.002,504.702,524.402,517.21194,416
25 abr 20242,565.002,610.002,516.002,579.702,572.3689,846
24 abr 20242,469.702,573.002,466.002,558.002,550.7238,108
23 abr 20242,421.952,462.002,404.002,453.102,446.129,198
22 abr 20242,408.352,429.002,372.002,403.252,396.4116,177
19 abr 20242,399.702,418.152,372.052,406.802,399.9511,173
18 abr 20242,474.302,474.302,402.052,412.102,405.238,280
16 abr 20242,429.202,457.152,413.652,443.802,436.848,621
15 abr 20242,418.502,477.902,408.052,441.952,435.0010,687
12 abr 20242,528.052,530.002,461.602,467.852,460.8213,944
10 abr 20242,524.702,542.602,515.552,524.852,517.666,198
09 abr 20242,594.052,594.052,516.652,525.202,518.0111,389
08 abr 20242,612.502,612.502,550.452,583.452,576.105,484
05 abr 20242,615.952,616.352,565.652,574.902,567.5710,107
04 abr 20242,669.952,669.952,590.152,614.852,607.416,055
03 abr 20242,639.652,655.052,608.002,633.202,625.7012,255
02 abr 20242,544.402,657.002,544.402,648.452,640.919,432
01 abr 20242,522.802,555.002,498.552,544.402,537.167,821
28 mar 20242,460.202,503.002,453.102,490.702,483.6111,202
27 mar 20242,450.102,499.752,449.452,456.552,449.569,307
26 mar 20242,440.852,475.752,429.502,450.102,443.133,948
22 mar 20242,438.002,454.552,417.002,441.252,434.303,065
21 mar 20242,403.052,450.452,403.002,438.002,431.065,349
20 mar 20242,422.102,429.602,372.302,398.052,391.228,801
19 mar 20242,441.652,447.452,376.552,402.002,395.1611,116
18 mar 20242,484.702,484.702,391.152,442.602,435.6513,482
15 mar 20242,481.002,524.452,429.052,503.452,496.3212,663
14 mar 20242,380.402,488.002,348.452,485.102,478.037,815
13 mar 20242,553.652,574.002,355.002,387.102,380.3023,597
12 mar 20242,640.452,656.902,551.002,563.152,555.855,520
11 mar 20242,648.252,676.702,634.602,640.452,632.936,840
07 mar 20242,651.302,658.652,616.002,638.752,631.246,960
06 mar 20242,666.652,670.302,598.002,642.602,635.089,433
05 mar 20242,709.352,709.352,660.302,666.652,659.064,219
04 mar 20242,719.502,721.902,686.902,693.852,686.186,515
01 mar 20242,630.052,703.702,630.052,696.602,688.9214,531
29 feb 20242,574.952,655.002,554.952,633.302,625.8010,287
28 feb 20242,674.952,682.902,567.052,572.202,564.8815,423
27 feb 20242,690.802,690.802,660.702,669.652,662.0511,546
26 feb 20242,693.202,718.002,667.352,675.602,667.988,934
23 feb 20242,666.102,717.002,666.102,678.102,670.4828,994
22 feb 20242,699.452,699.452,638.002,680.302,672.675,212
21 feb 20242,699.502,718.152,653.552,665.502,657.9117,009
20 feb 20242,699.802,714.952,659.552,688.052,680.4027,642
19 feb 20242,759.952,759.952,661.052,669.652,662.0511,818
16 feb 20242,620.452,746.002,620.452,720.702,712.9555,612
15 feb 20242,634.952,652.702,609.002,638.152,630.6412,500
14 feb 20242,611.052,647.102,587.552,622.002,614.5414,108
13 feb 20242,639.702,639.702,562.002,617.752,610.309,385
12 feb 20242,631.152,691.002,610.902,635.802,628.3046,699
09 feb 20242,539.002,644.952,507.802,629.002,621.5260,838
08 feb 20242,506.052,539.002,505.402,509.952,502.806,679
*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...