U.S. markets open in 7 hours 23 minutes
F S&P 500
5,538.25 +16.75 (+0.30%) F Dow Jones
39,542.00 +73.00 (+0.18%) F Nasdaq
20,003.25 +76.00 (+0.38%) E-mini Russell 2000 Index Futur
2,074.70 +9.70 (+0.47%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,330.40 -9.20 (-0.39%)
The Andhra Sugars Limited (ANDHRSUGAR.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 11:08AM IST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 117.60 | 118.05 | 115.45 | 116.55 | 116.55 | 12,616 |
| 28 jun 2024 | 118.67 | 118.67 | 114.76 | 116.69 | 116.69 | 72,802 |
| 27 jun 2024 | 115.64 | 116.83 | 112.91 | 115.22 | 115.22 | 54,675 |
| 26 jun 2024 | 118.50 | 119.35 | 116.30 | 117.05 | 117.05 | 86,670 |
| 25 jun 2024 | 118.00 | 123.75 | 118.00 | 118.43 | 118.43 | 112,797 |
| 24 jun 2024 | 122.25 | 122.30 | 118.25 | 118.86 | 118.86 | 105,247 |
| 21 jun 2024 | 124.90 | 126.00 | 121.05 | 121.75 | 121.75 | 138,693 |
| 20 jun 2024 | 124.12 | 125.37 | 122.00 | 123.49 | 123.49 | 77,107 |
| 19 jun 2024 | 122.75 | 127.50 | 117.10 | 123.12 | 123.12 | 406,827 |
| 18 jun 2024 | 126.99 | 126.99 | 121.18 | 121.55 | 121.55 | 46,737 |
| 14 jun 2024 | 125.93 | 128.00 | 123.63 | 125.13 | 125.13 | 349,677 |
| 13 jun 2024 | 114.84 | 128.96 | 114.52 | 124.57 | 124.57 | 997,468 |
| 12 jun 2024 | 117.51 | 117.51 | 113.49 | 113.99 | 113.99 | 54,946 |
| 11 jun 2024 | 117.72 | 118.19 | 112.35 | 115.28 | 115.28 | 168,773 |
| 10 jun 2024 | 111.92 | 121.86 | 111.00 | 114.19 | 114.19 | 300,438 |
| 07 jun 2024 | 104.99 | 109.72 | 104.95 | 107.52 | 107.52 | 88,908 |
| 06 jun 2024 | 103.95 | 108.40 | 102.75 | 104.73 | 104.73 | 30,141 |
| 05 jun 2024 | 98.86 | 103.90 | 95.46 | 101.96 | 101.96 | 9,788 |
| 04 jun 2024 | 99.60 | 99.60 | 92.56 | 94.59 | 94.59 | 15,753 |
| 03 jun 2024 | 101.90 | 103.88 | 99.00 | 99.36 | 99.36 | 13,055 |
| 31 may 2024 | 99.65 | 101.25 | 99.10 | 99.90 | 99.90 | 22,753 |
| 30 may 2024 | 100.60 | 102.40 | 99.10 | 100.15 | 100.15 | 10,057 |
| 29 may 2024 | 102.50 | 102.50 | 100.10 | 100.55 | 100.55 | 22,933 |
| 28 may 2024 | 105.00 | 105.00 | 101.40 | 101.55 | 101.55 | 8,815 |
| 27 may 2024 | 102.65 | 104.55 | 102.00 | 103.10 | 103.10 | 41,358 |
| 24 may 2024 | 102.55 | 103.95 | 100.60 | 102.55 | 102.55 | 39,342 |
| 23 may 2024 | 103.80 | 103.95 | 103.00 | 103.40 | 103.40 | 3,919 |
| 22 may 2024 | 106.00 | 106.00 | 102.55 | 103.25 | 103.25 | 15,562 |
| 21 may 2024 | 103.05 | 104.75 | 103.05 | 103.90 | 103.90 | 7,324 |
| 17 may 2024 | 101.65 | 107.30 | 101.65 | 106.10 | 106.10 | 28,228 |
| 16 may 2024 | 104.95 | 104.95 | 101.20 | 101.80 | 101.80 | 8,804 |
| 15 may 2024 | 102.25 | 103.75 | 101.40 | 102.10 | 102.10 | 14,028 |
| 14 may 2024 | 102.00 | 102.60 | 101.10 | 101.95 | 101.95 | 14,348 |
| 13 may 2024 | 103.10 | 103.10 | 99.25 | 100.55 | 100.55 | 23,511 |
| 10 may 2024 | 100.65 | 103.10 | 100.65 | 101.50 | 101.50 | 15,749 |
| 09 may 2024 | 104.15 | 104.70 | 101.55 | 102.00 | 102.00 | 5,654 |
| 08 may 2024 | 101.05 | 105.50 | 101.05 | 104.45 | 104.45 | 20,322 |
| 07 may 2024 | 106.10 | 106.10 | 101.75 | 102.10 | 102.10 | 8,751 |
| 06 may 2024 | 108.00 | 108.00 | 104.00 | 104.70 | 104.70 | 20,896 |
| 03 may 2024 | 108.75 | 108.75 | 106.15 | 107.25 | 107.25 | 14,853 |
| 02 may 2024 | 107.95 | 108.15 | 106.05 | 107.45 | 107.45 | 28,630 |
| 30 abr 2024 | 108.41 | 109.00 | 107.00 | 107.32 | 107.32 | 16,792 |
| 29 abr 2024 | 110.34 | 111.40 | 107.50 | 108.16 | 108.16 | 15,837 |
| 26 abr 2024 | 108.00 | 110.70 | 106.21 | 108.18 | 108.18 | 42,358 |
| 25 abr 2024 | 107.00 | 108.75 | 106.89 | 107.65 | 107.65 | 19,598 |
| 24 abr 2024 | 106.01 | 107.89 | 106.01 | 106.56 | 106.56 | 12,071 |
| 23 abr 2024 | 107.24 | 107.66 | 105.55 | 106.11 | 106.11 | 18,558 |
| 22 abr 2024 | 105.09 | 108.40 | 105.09 | 105.96 | 105.96 | 6,913 |
| 19 abr 2024 | 103.27 | 105.84 | 103.27 | 105.03 | 105.03 | 5,910 |
| 18 abr 2024 | 106.89 | 108.60 | 104.50 | 105.38 | 105.38 | 21,335 |
| 16 abr 2024 | 101.22 | 107.85 | 101.22 | 105.83 | 105.83 | 33,113 |
| 15 abr 2024 | 105.26 | 107.05 | 103.85 | 104.48 | 104.48 | 8,224 |
| 12 abr 2024 | 110.32 | 110.32 | 106.85 | 107.25 | 107.25 | 27,853 |
| 10 abr 2024 | 112.00 | 113.05 | 109.10 | 111.06 | 111.06 | 44,053 |
| 09 abr 2024 | 110.89 | 111.90 | 107.45 | 111.12 | 111.12 | 43,204 |
| 08 abr 2024 | 110.20 | 111.00 | 107.95 | 109.59 | 109.59 | 9,650 |
| 05 abr 2024 | 106.62 | 110.05 | 105.69 | 109.49 | 109.49 | 11,258 |
| 04 abr 2024 | 108.90 | 109.99 | 106.25 | 106.52 | 106.52 | 47,873 |
| 03 abr 2024 | 102.43 | 109.62 | 102.00 | 108.65 | 108.65 | 27,117 |
| 02 abr 2024 | 100.45 | 102.44 | 98.95 | 101.37 | 101.37 | 8,046 |
| 01 abr 2024 | 92.82 | 100.79 | 92.82 | 99.32 | 99.32 | 11,990 |
| 28 mar 2024 | 95.70 | 95.90 | 92.10 | 92.70 | 92.70 | 87,353 |
| 27 mar 2024 | 97.85 | 97.85 | 93.60 | 94.15 | 94.15 | 91,668 |
| 26 mar 2024 | 97.60 | 98.95 | 95.55 | 96.00 | 96.00 | 74,498 |
| 22 mar 2024 | 95.00 | 96.95 | 95.00 | 96.10 | 96.10 | 31,354 |
| 21 mar 2024 | 95.45 | 96.35 | 95.00 | 95.45 | 95.45 | 11,560 |
| 20 mar 2024 | 95.00 | 95.15 | 93.05 | 93.35 | 93.35 | 6,705 |
| 19 mar 2024 | 98.80 | 99.45 | 94.00 | 94.40 | 94.40 | 61,986 |
| 18 mar 2024 | 100.95 | 101.20 | 97.80 | 98.05 | 98.05 | 10,760 |
| 15 mar 2024 | 99.25 | 101.05 | 97.00 | 98.35 | 98.35 | 55,491 |
| 14 mar 2024 | 97.00 | 99.45 | 94.35 | 98.85 | 98.85 | 32,823 |
| 13 mar 2024 | 102.65 | 103.45 | 94.00 | 95.50 | 95.50 | 39,219 |
| 12 mar 2024 | 103.95 | 104.75 | 101.75 | 102.30 | 102.30 | 18,292 |
| 11 mar 2024 | 107.65 | 107.65 | 104.15 | 104.60 | 104.60 | 18,898 |
| 07 mar 2024 | 106.10 | 108.15 | 106.10 | 106.65 | 106.65 | 23,199 |
| 06 mar 2024 | 110.05 | 110.05 | 105.60 | 106.95 | 106.95 | 58,600 |
| 05 mar 2024 | 109.95 | 111.95 | 108.70 | 109.10 | 109.10 | 15,186 |
| 04 mar 2024 | 111.05 | 113.55 | 110.00 | 111.55 | 111.55 | 37,914 |
| 01 mar 2024 | 110.65 | 111.40 | 110.00 | 110.20 | 110.20 | 37,638 |
| 29 feb 2024 | 109.00 | 110.20 | 108.20 | 110.00 | 110.00 | 32,668 |
| 28 feb 2024 | 112.90 | 113.50 | 109.00 | 109.25 | 109.25 | 97,626 |
| 27 feb 2024 | 113.65 | 113.65 | 111.55 | 112.30 | 112.30 | 63,256 |
| 26 feb 2024 | 114.60 | 114.60 | 111.45 | 111.90 | 111.90 | 25,488 |
| 23 feb 2024 | 113.80 | 114.25 | 112.45 | 112.75 | 112.75 | 9,848 |
| 22 feb 2024 | 115.60 | 115.60 | 112.10 | 112.90 | 112.90 | 30,591 |
| 21 feb 2024 | 111.35 | 116.95 | 111.25 | 114.30 | 114.30 | 136,108 |
| 20 feb 2024 | 109.00 | 111.70 | 108.50 | 109.80 | 109.80 | 39,008 |
| 19 feb 2024 | 108.35 | 109.85 | 108.20 | 108.55 | 108.55 | 27,407 |
| 16 feb 2024 | 106.15 | 108.80 | 106.15 | 108.30 | 108.30 | 32,663 |
| 15 feb 2024 | 109.25 | 109.30 | 106.95 | 107.40 | 107.40 | 9,859 |
| 14 feb 2024 | 105.65 | 108.15 | 104.70 | 107.70 | 107.70 | 14,323 |
| 13 feb 2024 | 106.15 | 106.55 | 104.30 | 106.00 | 106.00 | 33,080 |
| 12 feb 2024 | 110.50 | 111.50 | 106.00 | 107.45 | 107.45 | 58,761 |
| 09 feb 2024 | 113.50 | 114.00 | 110.15 | 111.25 | 111.25 | 15,910 |
| 08 feb 2024 | 115.25 | 115.70 | 112.20 | 113.10 | 113.10 | 20,869 |
| 07 feb 2024 | 115.70 | 119.50 | 114.25 | 114.75 | 114.75 | 79,396 |
| 06 feb 2024 | 115.90 | 117.00 | 112.70 | 114.85 | 114.85 | 57,910 |
| 05 feb 2024 | 112.05 | 117.15 | 112.05 | 114.40 | 114.40 | 39,770 |
| 02 feb 2024 | 110.70 | 113.55 | 110.70 | 112.70 | 112.70 | 18,213 |
| 01 feb 2024 | 111.85 | 111.85 | 110.55 | 110.90 | 110.90 | 14,920 |
| *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.