AksharChem (India) Limited (AKSHARCHEM.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 264.60 | 269.85 | 260.00 | 261.80 | 261.80 | 10,727 |
| 09 may 2024 | 270.35 | 271.45 | 262.40 | 266.50 | 266.50 | 5,626 |
| 08 may 2024 | 265.00 | 272.45 | 265.00 | 268.45 | 268.45 | 6,556 |
| 07 may 2024 | 274.10 | 275.55 | 266.00 | 270.30 | 270.30 | 4,106 |
| 06 may 2024 | 275.95 | 276.80 | 266.20 | 271.65 | 271.65 | 11,649 |
| 03 may 2024 | 278.75 | 278.75 | 270.20 | 273.90 | 273.90 | 7,062 |
| 02 may 2024 | 277.25 | 283.90 | 277.25 | 278.30 | 278.30 | 6,245 |
| 30 abr 2024 | 288.55 | 292.00 | 277.00 | 278.00 | 278.00 | 7,700 |
| 29 abr 2024 | 281.00 | 289.00 | 278.00 | 286.45 | 286.45 | 9,493 |
| 26 abr 2024 | 284.00 | 284.00 | 275.05 | 281.00 | 281.00 | 5,391 |
| 25 abr 2024 | 283.00 | 283.80 | 276.30 | 276.95 | 276.95 | 4,231 |
| 24 abr 2024 | 288.00 | 288.00 | 279.55 | 282.55 | 282.55 | 5,995 |
| 23 abr 2024 | 277.60 | 279.75 | 269.50 | 278.05 | 278.05 | 9,983 |
| 22 abr 2024 | 273.70 | 273.70 | 266.00 | 270.95 | 270.95 | 1,531 |
| 19 abr 2024 | 270.65 | 273.00 | 265.00 | 271.90 | 271.90 | 1,562 |
| 18 abr 2024 | 270.40 | 272.95 | 266.00 | 270.65 | 270.65 | 2,739 |
| 16 abr 2024 | 268.40 | 271.90 | 265.95 | 270.40 | 270.40 | 3,394 |
| 15 abr 2024 | 263.10 | 274.95 | 263.10 | 268.45 | 268.45 | 3,260 |
| 12 abr 2024 | 278.35 | 281.85 | 274.00 | 275.90 | 275.90 | 4,516 |
| 10 abr 2024 | 274.00 | 279.35 | 273.00 | 278.35 | 278.35 | 5,520 |
| 09 abr 2024 | 276.00 | 280.00 | 272.85 | 275.85 | 275.85 | 3,859 |
| 08 abr 2024 | 285.00 | 285.00 | 267.10 | 271.45 | 271.45 | 6,105 |
| 05 abr 2024 | 282.65 | 282.65 | 273.00 | 277.75 | 277.75 | 3,115 |
| 04 abr 2024 | 287.95 | 287.95 | 270.15 | 281.45 | 281.45 | 7,949 |
| 03 abr 2024 | 270.00 | 282.70 | 270.00 | 280.55 | 280.55 | 6,038 |
| 02 abr 2024 | 266.95 | 272.85 | 262.20 | 271.50 | 271.50 | 5,015 |
| 01 abr 2024 | 253.30 | 264.00 | 250.00 | 261.00 | 261.00 | 3,990 |
| 28 mar 2024 | 254.00 | 261.00 | 251.00 | 253.30 | 253.30 | 11,948 |
| 27 mar 2024 | 264.70 | 264.70 | 252.00 | 254.40 | 254.40 | 11,247 |
| 26 mar 2024 | 255.30 | 273.90 | 255.30 | 260.20 | 260.20 | 14,222 |
| 22 mar 2024 | 286.90 | 293.00 | 266.50 | 268.70 | 268.70 | 23,472 |
| 21 mar 2024 | 289.00 | 289.00 | 271.50 | 280.20 | 280.20 | 6,156 |
| 20 mar 2024 | 288.00 | 288.00 | 270.00 | 275.70 | 275.70 | 6,494 |
| 19 mar 2024 | 270.00 | 276.00 | 267.00 | 274.45 | 274.45 | 7,278 |
| 18 mar 2024 | 278.15 | 280.00 | 265.50 | 270.05 | 270.05 | 11,221 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 261.75 | 289.25 | 261.75 | 280.40 | 280.40 | 9,793 |
| 13 mar 2024 | 290.00 | 290.00 | 275.50 | 275.50 | 275.50 | 10,164 |
| 12 mar 2024 | 306.00 | 311.80 | 290.00 | 290.00 | 290.00 | 10,703 |
| 11 mar 2024 | 306.50 | 318.00 | 296.90 | 305.25 | 305.25 | 7,060 |
| 07 mar 2024 | 302.65 | 329.30 | 302.65 | 312.50 | 312.50 | 11,416 |
| 06 mar 2024 | 328.00 | 333.00 | 312.20 | 314.75 | 314.75 | 24,397 |
| 05 mar 2024 | 329.90 | 344.45 | 325.05 | 328.30 | 328.30 | 44,150 |
| 04 mar 2024 | 353.80 | 353.80 | 325.35 | 329.90 | 329.90 | 66,974 |
| 01 mar 2024 | 317.00 | 360.00 | 317.00 | 342.10 | 342.10 | 248,329 |
| 29 feb 2024 | 326.95 | 327.00 | 310.00 | 311.60 | 311.60 | 39,411 |
| 28 feb 2024 | 355.00 | 356.00 | 319.30 | 321.60 | 321.60 | 220,766 |
| 27 feb 2024 | 305.40 | 365.50 | 304.00 | 357.15 | 357.15 | 835,093 |
| 26 feb 2024 | 300.00 | 315.20 | 298.00 | 305.40 | 305.40 | 30,865 |
| 23 feb 2024 | 314.80 | 315.00 | 300.00 | 303.10 | 303.10 | 47,121 |
| 22 feb 2024 | 298.05 | 317.50 | 290.00 | 313.25 | 313.25 | 147,777 |
| 21 feb 2024 | 269.00 | 320.00 | 267.00 | 298.65 | 298.65 | 555,818 |
| 20 feb 2024 | 267.20 | 268.80 | 264.50 | 266.95 | 266.95 | 8,391 |
| 19 feb 2024 | 265.00 | 270.05 | 260.05 | 263.35 | 263.35 | 13,942 |
| 16 feb 2024 | 264.00 | 270.45 | 261.55 | 263.15 | 263.15 | 7,755 |
| 15 feb 2024 | 273.00 | 273.00 | 263.60 | 267.00 | 267.00 | 8,165 |
| 14 feb 2024 | 262.55 | 268.00 | 259.55 | 265.05 | 265.05 | 6,067 |
| 13 feb 2024 | 265.15 | 268.05 | 259.00 | 260.95 | 260.95 | 10,724 |
| 12 feb 2024 | 264.15 | 273.90 | 262.70 | 266.40 | 266.40 | 13,540 |
| 09 feb 2024 | 275.40 | 277.70 | 267.00 | 268.85 | 268.85 | 9,666 |
| 08 feb 2024 | 277.20 | 280.10 | 274.20 | 276.50 | 276.50 | 11,361 |
| 07 feb 2024 | 281.45 | 283.40 | 275.50 | 277.20 | 277.20 | 11,604 |
| 06 feb 2024 | 275.60 | 284.05 | 273.95 | 277.30 | 277.30 | 13,981 |
| 05 feb 2024 | 283.00 | 285.95 | 273.45 | 274.45 | 274.45 | 16,722 |
| 02 feb 2024 | 280.60 | 282.45 | 275.05 | 279.00 | 279.00 | 9,303 |
| 01 feb 2024 | 285.20 | 285.20 | 275.05 | 276.40 | 276.40 | 12,280 |
| 31 ene 2024 | 286.95 | 286.95 | 278.25 | 280.85 | 280.85 | 23,490 |
| 30 ene 2024 | 276.80 | 283.95 | 276.35 | 278.20 | 278.20 | 9,134 |
| 29 ene 2024 | 285.00 | 285.00 | 274.00 | 276.80 | 276.80 | 20,996 |
| 25 ene 2024 | 278.80 | 282.00 | 272.30 | 278.95 | 278.95 | 9,136 |
| 24 ene 2024 | 271.00 | 278.00 | 266.15 | 275.05 | 275.05 | 11,962 |
| 23 ene 2024 | 287.55 | 287.55 | 267.55 | 270.75 | 270.75 | 18,988 |
| 19 ene 2024 | 276.45 | 285.70 | 274.00 | 283.75 | 283.75 | 24,525 |
| 18 ene 2024 | 280.00 | 285.95 | 268.65 | 272.45 | 272.45 | 46,107 |
| 17 ene 2024 | 289.35 | 289.35 | 281.35 | 282.25 | 282.25 | 18,772 |
| 16 ene 2024 | 291.15 | 297.00 | 286.40 | 287.70 | 287.70 | 15,898 |
| 15 ene 2024 | 298.00 | 301.00 | 290.40 | 293.35 | 293.35 | 22,876 |
| 12 ene 2024 | 290.05 | 304.20 | 285.65 | 296.15 | 296.15 | 49,846 |
| 11 ene 2024 | 290.00 | 299.70 | 288.35 | 290.95 | 290.95 | 36,938 |
| 10 ene 2024 | 280.00 | 293.90 | 280.00 | 288.20 | 288.20 | 33,655 |
| 09 ene 2024 | 288.40 | 291.00 | 280.20 | 281.30 | 281.30 | 15,452 |
| 08 ene 2024 | 290.00 | 294.05 | 281.35 | 284.30 | 284.30 | 17,508 |
| 05 ene 2024 | 291.90 | 297.95 | 285.00 | 288.00 | 288.00 | 25,150 |
| 04 ene 2024 | 279.80 | 303.00 | 277.00 | 291.10 | 291.10 | 66,913 |
| 03 ene 2024 | 290.85 | 291.00 | 272.85 | 276.65 | 276.65 | 38,649 |
| 02 ene 2024 | 297.00 | 297.00 | 280.75 | 286.65 | 286.65 | 44,875 |
| 01 ene 2024 | 298.45 | 302.75 | 289.85 | 292.90 | 292.90 | 52,872 |
| 29 dic 2023 | 304.90 | 309.50 | 295.55 | 298.45 | 298.45 | 43,972 |
| 28 dic 2023 | 321.95 | 321.95 | 296.35 | 302.75 | 302.75 | 189,759 |
| 27 dic 2023 | 272.00 | 321.65 | 268.05 | 321.55 | 321.55 | 389,670 |
| 26 dic 2023 | 267.15 | 271.00 | 264.55 | 268.05 | 268.05 | 9,092 |
| 22 dic 2023 | 260.40 | 265.90 | 255.80 | 263.30 | 263.30 | 8,146 |
| 21 dic 2023 | 251.05 | 262.00 | 248.75 | 260.40 | 260.40 | 6,436 |
| 20 dic 2023 | 275.95 | 275.95 | 252.55 | 254.75 | 254.75 | 16,225 |
| 19 dic 2023 | 274.25 | 276.70 | 271.10 | 272.40 | 272.40 | 6,518 |
| 18 dic 2023 | 269.90 | 278.00 | 267.95 | 273.65 | 273.65 | 33,680 |
| 15 dic 2023 | 263.05 | 271.15 | 258.80 | 267.00 | 267.00 | 12,031 |
| 14 dic 2023 | 264.10 | 265.00 | 250.55 | 259.20 | 259.20 | 21,376 |
| 13 dic 2023 | 264.80 | 268.90 | 262.05 | 263.90 | 263.90 | 3,724 |
| 12 dic 2023 | 269.95 | 269.95 | 263.50 | 265.85 | 265.85 | 5,368 |
| *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.