U.S. markets open in 15 minutes
F S&P 500
5,149.50 +58.00 (+1.14%) F Dow Jones
38,871.00 +489.00 (+1.27%) F Nasdaq
17,936.75 +287.00 (+1.63%) E-mini Russell 2000 Index Futur
2,062.20 +35.00 (+1.73%) Petróleo
78.90 -0.05 (-0.06%) Oro
2,314.70 +5.10 (+0.22%)
Alchemist Corporation Limited (ALCHCORP.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:15PM IST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 200 |
| 02 may 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 30 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 34 |
| 29 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 10 |
| 26 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 25 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 113 |
| 24 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 138 |
| 23 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 39 |
| 22 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 110 |
| 19 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 61 |
| 18 abr 2024 | 16.69 | 16.69 | 15.90 | 15.90 | 15.90 | 1,020 |
| 16 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 5 |
| 15 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1 |
| 12 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 10 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1 |
| 09 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 6 |
| 08 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 59 |
| 05 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 04 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 555 |
| 03 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 791 |
| 02 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 400 |
| 01 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 92 |
| 28 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 120 |
| 27 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 150 |
| 26 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1,035 |
| 22 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 105 |
| 21 mar 2024 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | 92 |
| 20 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 19 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 18 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 50 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 228 |
| 13 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 40 |
| 12 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 40 |
| 11 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 24 |
| 07 mar 2024 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | 1,666 |
| 06 mar 2024 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 832 |
| 05 mar 2024 | 16.50 | 17.87 | 16.50 | 16.51 | 16.51 | 620 |
| 04 mar 2024 | 15.73 | 17.30 | 15.73 | 17.25 | 17.25 | 116 |
| 01 mar 2024 | 17.39 | 17.39 | 16.55 | 16.55 | 16.55 | 305 |
| 29 feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 5 |
| 28 feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 27 feb 2024 | 17.50 | 17.50 | 17.39 | 17.39 | 17.39 | 2,085 |
| 26 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 370 |
| 23 feb 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1,355 |
| 22 feb 2024 | 17.45 | 18.30 | 17.45 | 18.30 | 18.30 | 792 |
| 21 feb 2024 | 16.58 | 17.45 | 16.58 | 17.45 | 17.45 | 202 |
| 20 feb 2024 | 18.36 | 18.36 | 17.45 | 17.45 | 17.45 | 207 |
| 19 feb 2024 | 17.50 | 18.36 | 16.75 | 18.36 | 18.36 | 530 |
| 16 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,490 |
| 15 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 114 |
| 14 feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1 |
| 13 feb 2024 | 18.95 | 18.95 | 18.01 | 18.01 | 18.01 | 717 |
| 12 feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 100 |
| 09 feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 6 |
| 08 feb 2024 | 18.42 | 19.00 | 18.42 | 19.00 | 19.00 | 9,876 |
| 07 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 06 feb 2024 | 17.55 | 18.42 | 17.55 | 18.42 | 18.42 | 642 |
| 05 feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 546 |
| 02 feb 2024 | 16.75 | 18.48 | 16.72 | 16.72 | 16.72 | 774 |
| 01 feb 2024 | 18.52 | 18.52 | 17.60 | 17.60 | 17.60 | 260 |
| 31 ene 2024 | 19.00 | 19.00 | 18.50 | 18.52 | 18.52 | 887 |
| 30 ene 2024 | 18.51 | 19.43 | 18.51 | 19.43 | 19.43 | 1,704 |
| 29 ene 2024 | 18.45 | 18.51 | 18.45 | 18.51 | 18.51 | 8,972 |
| 25 ene 2024 | 17.53 | 17.63 | 17.53 | 17.63 | 17.63 | 3,023 |
| 24 ene 2024 | 15.87 | 17.53 | 15.87 | 17.53 | 17.53 | 1,846 |
| 23 ene 2024 | 16.00 | 16.78 | 16.00 | 16.70 | 16.70 | 1,145 |
| 19 ene 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 40 |
| 18 ene 2024 | 15.46 | 16.10 | 15.45 | 16.08 | 16.08 | 2,186 |
| 17 ene 2024 | 16.54 | 16.54 | 16.00 | 16.10 | 16.10 | 602 |
| 16 ene 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 315 |
| 15 ene 2024 | 15.50 | 15.76 | 15.50 | 15.76 | 15.76 | 1,264 |
| 12 ene 2024 | 15.01 | 15.74 | 15.01 | 15.01 | 15.01 | 885 |
| 11 ene 2024 | 15.69 | 15.69 | 15.01 | 15.01 | 15.01 | 352 |
| 10 ene 2024 | 15.69 | 15.69 | 14.21 | 15.69 | 15.69 | 9,371 |
| 09 ene 2024 | 14.18 | 14.95 | 14.17 | 14.95 | 14.95 | 4,163 |
| 08 ene 2024 | 15.12 | 15.12 | 14.38 | 14.38 | 14.38 | 607 |
| 05 ene 2024 | 13.71 | 15.13 | 13.71 | 15.12 | 15.12 | 2,000 |
| 04 ene 2024 | 14.40 | 15.75 | 14.40 | 14.41 | 14.41 | 2,716 |
| 03 ene 2024 | 15.18 | 15.18 | 14.25 | 15.15 | 15.15 | 585 |
| 02 ene 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 50 |
| 01 ene 2024 | 14.43 | 15.18 | 14.43 | 15.18 | 15.18 | 589 |
| 29 dic 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1,001 |
| 28 dic 2023 | 14.46 | 14.46 | 14.42 | 14.46 | 14.46 | 1,064 |
| 27 dic 2023 | 13.80 | 14.50 | 13.78 | 13.78 | 13.78 | 5,009 |
| 26 dic 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 541 |
| 22 dic 2023 | 15.00 | 15.00 | 14.12 | 14.12 | 14.12 | 4,632 |
| 21 dic 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 21 |
| 20 dic 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2,430 |
| 19 dic 2023 | 15.60 | 15.60 | 14.82 | 15.60 | 15.60 | 671 |
| 18 dic 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1,213 |
| 15 dic 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1,004 |
| 14 dic 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2,987 |
| 13 dic 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2,093 |
| 12 dic 2023 | 13.70 | 14.38 | 13.70 | 14.38 | 14.38 | 1,024 |
| 11 dic 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5,084 |
| 08 dic 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 300 |
| 07 dic 2023 | 14.42 | 14.42 | 13.70 | 13.70 | 13.70 | 2,919 |
| 06 dic 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 2,480 |
| 05 dic 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 3,582 |
| *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.