Artson Engineering Limited (ARTSONEN.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:40PM IST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 199.50 | 199.95 | 180.95 | 186.45 | 186.45 | 88,880 |
| 03 may 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | - |
| 02 may 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | - |
| 30 abr 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | - |
| 29 abr 2024 | 174.45 | 191.10 | 174.45 | 190.45 | 190.45 | 67,781 |
| 26 abr 2024 | 179.70 | 182.00 | 165.00 | 182.00 | 182.00 | 50,444 |
| 25 abr 2024 | 168.00 | 173.35 | 168.00 | 173.35 | 173.35 | 13,907 |
| 24 abr 2024 | 157.25 | 165.10 | 157.00 | 165.10 | 165.10 | 21,992 |
| 23 abr 2024 | 147.10 | 157.25 | 147.10 | 157.25 | 157.25 | 29,810 |
| 22 abr 2024 | 149.10 | 156.95 | 143.50 | 149.80 | 149.80 | 13,959 |
| 19 abr 2024 | 152.00 | 154.00 | 145.20 | 149.55 | 149.55 | 13,053 |
| 18 abr 2024 | 151.00 | 157.00 | 146.55 | 152.35 | 152.35 | 5,461 |
| 16 abr 2024 | 150.00 | 154.00 | 141.10 | 153.05 | 153.05 | 4,597 |
| 15 abr 2024 | 147.10 | 155.75 | 146.75 | 147.50 | 147.50 | 12,278 |
| 12 abr 2024 | 153.00 | 160.95 | 148.25 | 154.45 | 154.45 | 4,409 |
| 10 abr 2024 | 150.75 | 158.25 | 150.75 | 155.20 | 155.20 | 23,807 |
| 09 abr 2024 | 159.85 | 159.85 | 145.30 | 150.75 | 150.75 | 35,717 |
| 08 abr 2024 | 141.35 | 152.25 | 141.35 | 152.25 | 152.25 | 18,980 |
| 05 abr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 04 abr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 03 abr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 02 abr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 01 abr 2024 | 140.15 | 147.15 | 135.10 | 145.00 | 145.00 | 18,796 |
| 28 mar 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| 27 mar 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| 26 mar 2024 | 141.05 | 145.00 | 140.15 | 140.15 | 140.15 | 40,678 |
| 22 mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 21 mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 20 mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 19 mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 18 mar 2024 | 148.10 | 148.10 | 147.50 | 147.50 | 147.50 | 13,121 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 13 mar 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 12 mar 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 11 mar 2024 | 155.25 | 158.00 | 155.25 | 155.25 | 155.25 | 21,312 |
| 07 mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
| 06 mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
| 05 mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
| 04 mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 20,860 |
| 01 mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 29 feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 28 feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 27 feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 26 feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 7,214 |
| 23 feb 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| 22 feb 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| 21 feb 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| 20 feb 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| 19 feb 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| 16 feb 2024 | 191.50 | 191.50 | 173.60 | 181.05 | 181.05 | 76,155 |
| 15 feb 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 8,524 |
| 14 feb 2024 | 173.75 | 173.75 | 165.05 | 173.75 | 173.75 | 38,872 |
| 13 feb 2024 | 165.50 | 165.50 | 153.10 | 165.50 | 165.50 | 28,386 |
| 12 feb 2024 | 157.65 | 157.65 | 144.00 | 157.65 | 157.65 | 86,681 |
| 09 feb 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| 08 feb 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| 07 feb 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| 06 feb 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| 05 feb 2024 | 140.85 | 155.65 | 140.85 | 150.15 | 150.15 | 63,877 |
| 02 feb 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
| 01 feb 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
| 31 ene 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
| 30 ene 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
| 29 ene 2024 | 156.00 | 157.00 | 148.25 | 148.25 | 148.25 | 19,820 |
| 25 ene 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
| 24 ene 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
| 23 ene 2024 | 164.00 | 164.00 | 156.05 | 156.05 | 156.05 | 21,633 |
| 19 ene 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| 18 ene 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| 17 ene 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| 16 ene 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| 15 ene 2024 | 169.00 | 169.70 | 153.60 | 164.50 | 164.50 | 110,804 |
| 12 ene 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| 11 ene 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| 10 ene 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| 09 ene 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| 08 ene 2024 | 161.65 | 163.00 | 161.65 | 161.65 | 161.65 | 17,259 |
| 05 ene 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
| 04 ene 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
| 03 ene 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
| 02 ene 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
| 01 ene 2024 | 170.15 | 172.05 | 170.15 | 170.15 | 170.15 | 18,751 |
| 29 dic 2023 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| 28 dic 2023 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| 27 dic 2023 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| 26 dic 2023 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 5,419 |
| 22 dic 2023 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| 21 dic 2023 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| 20 dic 2023 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| 19 dic 2023 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| 18 dic 2023 | 188.50 | 188.60 | 188.50 | 188.50 | 188.50 | 108,980 |
| 15 dic 2023 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
| 14 dic 2023 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
| 13 dic 2023 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
| 12 dic 2023 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
| 11 dic 2023 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 19,685 |
| 08 dic 2023 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
| 07 dic 2023 | 202.00 | 211.50 | 191.40 | 208.80 | 208.80 | 116,975 |
| 06 dic 2023 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | 31,722 |
| *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.