Ashok Alco-Chem Limited (ASHOKALC.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:26PM IST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 109.00 | 109.00 | 100.50 | 101.50 | 101.50 | 6,140 |
| 02 may 2024 | 110.00 | 110.00 | 105.00 | 105.75 | 105.75 | 11,350 |
| 30 abr 2024 | 109.10 | 109.10 | 103.80 | 107.50 | 107.50 | 9,182 |
| 29 abr 2024 | 113.00 | 113.00 | 106.00 | 106.95 | 106.95 | 1,883 |
| 26 abr 2024 | 106.35 | 109.95 | 106.35 | 109.65 | 109.65 | 2,705 |
| 25 abr 2024 | 111.90 | 111.90 | 107.10 | 107.20 | 107.20 | 3,881 |
| 24 abr 2024 | 113.95 | 113.95 | 104.25 | 106.70 | 106.70 | 4,863 |
| 23 abr 2024 | 117.95 | 117.95 | 108.35 | 108.80 | 108.80 | 12,355 |
| 22 abr 2024 | 115.35 | 119.85 | 114.00 | 114.05 | 114.05 | 2,832 |
| 19 abr 2024 | 119.95 | 119.95 | 114.50 | 115.35 | 115.35 | 398 |
| 18 abr 2024 | 124.95 | 124.95 | 116.85 | 117.75 | 117.75 | 11,723 |
| 16 abr 2024 | 123.70 | 124.90 | 115.40 | 123.00 | 123.00 | 1,053 |
| 15 abr 2024 | 118.00 | 124.95 | 114.40 | 121.40 | 121.40 | 1,148 |
| 12 abr 2024 | 124.50 | 126.90 | 118.05 | 120.00 | 120.00 | 6,195 |
| 10 abr 2024 | 128.00 | 128.00 | 124.00 | 124.50 | 124.50 | 1,816 |
| 09 abr 2024 | 127.90 | 127.90 | 120.15 | 124.45 | 124.45 | 494 |
| 08 abr 2024 | 122.00 | 128.95 | 122.00 | 124.40 | 124.40 | 3,270 |
| 05 abr 2024 | 128.45 | 128.45 | 123.70 | 126.00 | 126.00 | 1,567 |
| 04 abr 2024 | 131.00 | 133.50 | 122.20 | 126.20 | 126.20 | 7,941 |
| 03 abr 2024 | 117.80 | 129.95 | 117.80 | 128.00 | 128.00 | 751 |
| 02 abr 2024 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 204 |
| 01 abr 2024 | 120.00 | 121.00 | 115.05 | 120.50 | 120.50 | 1,082 |
| 28 mar 2024 | 114.20 | 121.90 | 113.15 | 120.00 | 120.00 | 313 |
| 27 mar 2024 | 117.60 | 121.90 | 117.00 | 118.95 | 118.95 | 15,458 |
| 26 mar 2024 | 125.80 | 125.80 | 116.00 | 117.60 | 117.60 | 6,014 |
| 22 mar 2024 | 123.95 | 125.80 | 116.45 | 119.90 | 119.90 | 31,813 |
| 21 mar 2024 | 121.00 | 121.15 | 116.00 | 119.85 | 119.85 | 6,542 |
| 20 mar 2024 | 116.95 | 116.95 | 112.00 | 115.40 | 115.40 | 786 |
| 19 mar 2024 | 116.00 | 116.00 | 110.10 | 111.45 | 111.45 | 455 |
| 18 mar 2024 | 116.00 | 117.00 | 113.00 | 114.25 | 114.25 | 1,598 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 107.00 | 114.40 | 107.00 | 112.00 | 112.00 | 2,250 |
| 13 mar 2024 | 112.00 | 112.00 | 106.45 | 109.25 | 109.25 | 9,028 |
| 12 mar 2024 | 116.80 | 117.00 | 112.00 | 112.05 | 112.05 | 2,000 |
| 11 mar 2024 | 122.80 | 124.00 | 116.65 | 116.80 | 116.80 | 8,871 |
| 07 mar 2024 | 120.05 | 129.40 | 120.05 | 122.75 | 122.75 | 10,218 |
| 06 mar 2024 | 134.00 | 134.00 | 122.50 | 126.05 | 126.05 | 2,903 |
| 05 mar 2024 | 128.00 | 136.00 | 128.00 | 128.90 | 128.90 | 7,996 |
| 04 mar 2024 | 133.65 | 139.75 | 133.40 | 133.85 | 133.85 | 5,537 |
| 01 mar 2024 | 131.75 | 136.00 | 131.00 | 135.85 | 135.85 | 3,478 |
| 29 feb 2024 | 139.90 | 139.95 | 130.20 | 131.75 | 131.75 | 13,408 |
| 28 feb 2024 | 126.65 | 138.75 | 126.65 | 136.90 | 136.90 | 12,193 |
| 27 feb 2024 | 133.15 | 146.00 | 133.15 | 133.15 | 133.15 | 14,018 |
| 26 feb 2024 | 149.95 | 149.95 | 140.15 | 140.15 | 140.15 | 5,256 |
| 23 feb 2024 | 134.45 | 148.55 | 134.45 | 147.50 | 147.50 | 27,153 |
| 22 feb 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 3,334 |
| 21 feb 2024 | 155.95 | 155.95 | 148.90 | 148.90 | 148.90 | 7,326 |
| 20 feb 2024 | 156.70 | 164.00 | 156.70 | 156.70 | 156.70 | 18,547 |
| 19 feb 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 694 |
| 16 feb 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | 8,153 |
| 15 feb 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 331 |
| 14 feb 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | 67 |
| 13 feb 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 50 |
| 12 feb 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | 8 |
| 09 feb 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | 2 |
| 08 feb 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 400 |
| 07 feb 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 6,307 |
| 06 feb 2024 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | 293 |
| 05 feb 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 158 |
| 02 feb 2024 | 212.20 | 212.20 | 212.10 | 212.10 | 212.10 | 33,203 |
| 01 feb 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 396 |
| 31 ene 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 2,495 |
| 30 ene 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | 489 |
| 29 ene 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 4,535 |
| 25 ene 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 4,910 |
| 24 ene 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | 1,920 |
| 23 ene 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | 3,695 |
| 19 ene 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 14,630 |
| 18 ene 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | 2,421 |
| 17 ene 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | 7,514 |
| 16 ene 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 19,097 |
| 15 ene 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | 3,907 |
| 12 ene 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 15,343 |
| 11 ene 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 13,050 |
| 10 ene 2024 | 161.90 | 161.90 | 154.50 | 161.10 | 161.10 | 30,016 |
| 09 ene 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 3,436 |
| 08 ene 2024 | 143.00 | 146.90 | 143.00 | 146.90 | 146.90 | 6,833 |
| 05 ene 2024 | 137.30 | 142.90 | 137.30 | 139.95 | 139.95 | 8,448 |
| 04 ene 2024 | 132.00 | 137.40 | 132.00 | 137.40 | 137.40 | 10,800 |
| 03 ene 2024 | 134.10 | 134.15 | 130.20 | 130.90 | 130.90 | 2,514 |
| 02 ene 2024 | 136.95 | 136.95 | 131.00 | 132.80 | 132.80 | 3,098 |
| 01 ene 2024 | 132.10 | 137.00 | 132.10 | 135.35 | 135.35 | 3,428 |
| 29 dic 2023 | 134.35 | 134.50 | 127.70 | 132.10 | 132.10 | 13,724 |
| 28 dic 2023 | 134.95 | 134.95 | 130.55 | 132.40 | 132.40 | 2,607 |
| 27 dic 2023 | 134.95 | 137.00 | 129.00 | 134.90 | 134.90 | 7,816 |
| 26 dic 2023 | 137.00 | 139.00 | 128.80 | 133.70 | 133.70 | 13,547 |
| 22 dic 2023 | 135.95 | 138.00 | 130.25 | 134.80 | 134.80 | 3,541 |
| 21 dic 2023 | 130.00 | 136.00 | 130.00 | 134.70 | 134.70 | 4,941 |
| 20 dic 2023 | 130.00 | 134.80 | 130.00 | 130.20 | 130.20 | 1,814 |
| 19 dic 2023 | 134.80 | 134.80 | 130.05 | 130.85 | 130.85 | 2,758 |
| 18 dic 2023 | 132.95 | 135.00 | 130.00 | 133.80 | 133.80 | 4,097 |
| 15 dic 2023 | 136.00 | 136.00 | 131.05 | 131.90 | 131.90 | 4,448 |
| 14 dic 2023 | 134.85 | 138.00 | 132.95 | 137.40 | 137.40 | 6,965 |
| 13 dic 2023 | 133.05 | 136.00 | 130.05 | 133.10 | 133.10 | 3,520 |
| 12 dic 2023 | 131.95 | 135.00 | 127.10 | 133.05 | 133.05 | 2,970 |
| 11 dic 2023 | 128.00 | 132.95 | 128.00 | 130.65 | 130.65 | 1,285 |
| 08 dic 2023 | 128.05 | 133.85 | 127.25 | 128.00 | 128.00 | 4,055 |
| 07 dic 2023 | 132.00 | 134.00 | 128.05 | 133.60 | 133.60 | 1,257 |
| 06 dic 2023 | 133.90 | 133.90 | 129.00 | 131.15 | 131.15 | 2,757 |
| 05 dic 2023 | 134.50 | 134.50 | 128.00 | 129.60 | 129.60 | 2,286 |
| *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.