Asian Granito India Limited (ASIANTILES.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:48PM IST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 73.90 | 74.90 | 71.00 | 72.16 | 72.16 | 188,461 |
| 27 jun 2024 | 75.30 | 76.75 | 73.00 | 74.06 | 74.06 | 77,145 |
| 26 jun 2024 | 76.01 | 79.12 | 76.01 | 76.64 | 76.64 | 106,209 |
| 25 jun 2024 | 77.00 | 79.03 | 76.62 | 76.91 | 76.91 | 46,075 |
| 24 jun 2024 | 75.01 | 79.29 | 75.01 | 76.98 | 76.98 | 49,812 |
| 21 jun 2024 | 75.20 | 78.09 | 75.00 | 75.68 | 75.68 | 52,505 |
| 20 jun 2024 | 77.90 | 79.60 | 76.95 | 77.61 | 77.61 | 190,616 |
| 19 jun 2024 | 79.20 | 79.55 | 75.00 | 77.91 | 77.91 | 118,614 |
| 18 jun 2024 | 75.00 | 81.50 | 74.78 | 78.66 | 78.66 | 844,396 |
| 14 jun 2024 | 75.50 | 76.80 | 73.45 | 74.78 | 74.78 | 241,062 |
| 13 jun 2024 | 72.58 | 75.61 | 70.80 | 73.49 | 73.49 | 830,479 |
| 12 jun 2024 | 63.00 | 72.35 | 62.00 | 71.84 | 71.84 | 1,395,075 |
| 11 jun 2024 | 61.53 | 63.09 | 61.47 | 62.51 | 62.51 | 75,441 |
| 10 jun 2024 | 60.00 | 63.01 | 60.00 | 61.53 | 61.53 | 70,599 |
| 07 jun 2024 | 60.30 | 61.20 | 58.85 | 59.79 | 59.79 | 25,304 |
| 06 jun 2024 | 60.65 | 61.26 | 59.00 | 60.24 | 60.24 | 33,342 |
| 05 jun 2024 | 54.74 | 60.46 | 53.41 | 59.49 | 59.49 | 147,052 |
| 04 jun 2024 | 59.00 | 59.00 | 51.15 | 53.94 | 53.94 | 69,767 |
| 03 jun 2024 | 60.00 | 60.00 | 57.55 | 57.69 | 57.69 | 29,583 |
| 31 may 2024 | 57.50 | 58.90 | 57.32 | 57.99 | 57.99 | 62,254 |
| 30 may 2024 | 59.34 | 59.34 | 57.75 | 57.97 | 57.97 | 19,807 |
| 29 may 2024 | 58.56 | 60.03 | 58.56 | 59.34 | 59.34 | 49,335 |
| 28 may 2024 | 61.01 | 61.95 | 58.85 | 59.34 | 59.34 | 49,380 |
| 27 may 2024 | 63.60 | 63.60 | 61.22 | 61.48 | 61.48 | 106,378 |
| 24 may 2024 | 64.06 | 64.61 | 62.05 | 62.35 | 62.35 | 169,537 |
| 23 may 2024 | 63.00 | 66.02 | 60.80 | 64.07 | 64.07 | 270,138 |
| 22 may 2024 | 61.01 | 62.99 | 60.52 | 61.74 | 61.74 | 77,248 |
| 21 may 2024 | 62.50 | 62.50 | 60.60 | 60.80 | 60.80 | 21,081 |
| 17 may 2024 | 61.65 | 62.24 | 59.85 | 61.89 | 61.89 | 116,591 |
| 16 may 2024 | 60.72 | 61.00 | 59.79 | 60.44 | 60.44 | 56,958 |
| 15 may 2024 | 59.41 | 60.80 | 59.05 | 59.53 | 59.53 | 64,535 |
| 14 may 2024 | 58.30 | 59.80 | 58.26 | 59.41 | 59.41 | 10,498 |
| 13 may 2024 | 58.29 | 58.80 | 56.64 | 57.81 | 57.81 | 77,993 |
| 10 may 2024 | 58.00 | 58.40 | 57.05 | 58.01 | 58.01 | 31,846 |
| 09 may 2024 | 59.30 | 59.70 | 57.25 | 57.56 | 57.56 | 55,978 |
| 08 may 2024 | 58.34 | 60.10 | 58.34 | 59.15 | 59.15 | 51,309 |
| 07 may 2024 | 60.42 | 60.90 | 58.26 | 58.79 | 58.79 | 82,607 |
| 06 may 2024 | 61.66 | 62.04 | 60.10 | 60.42 | 60.42 | 65,563 |
| 03 may 2024 | 63.31 | 63.31 | 61.11 | 61.72 | 61.72 | 21,186 |
| 02 may 2024 | 62.88 | 63.24 | 62.15 | 62.48 | 62.48 | 41,771 |
| 30 abr 2024 | 62.15 | 64.32 | 61.05 | 63.04 | 63.04 | 132,116 |
| 29 abr 2024 | 63.01 | 63.80 | 62.16 | 62.30 | 62.30 | 63,635 |
| 26 abr 2024 | 63.83 | 63.83 | 62.40 | 62.83 | 62.83 | 68,136 |
| 25 abr 2024 | 62.65 | 64.00 | 62.45 | 63.11 | 63.11 | 88,128 |
| 24 abr 2024 | 62.49 | 64.60 | 62.48 | 62.71 | 62.71 | 75,492 |
| 23 abr 2024 | 62.98 | 63.00 | 61.50 | 62.04 | 62.04 | 22,261 |
| 22 abr 2024 | 61.61 | 63.40 | 61.50 | 62.53 | 62.53 | 57,578 |
| 19 abr 2024 | 60.13 | 61.44 | 59.73 | 60.66 | 60.66 | 74,752 |
| 18 abr 2024 | 59.80 | 63.75 | 59.80 | 61.21 | 61.21 | 140,397 |
| 16 abr 2024 | 59.75 | 61.25 | 59.40 | 59.81 | 59.81 | 64,121 |
| 15 abr 2024 | 59.00 | 60.39 | 57.87 | 59.56 | 59.56 | 82,921 |
| 12 abr 2024 | 62.15 | 63.09 | 60.00 | 60.83 | 60.83 | 129,231 |
| 10 abr 2024 | 62.50 | 63.45 | 62.50 | 63.08 | 63.08 | 22,622 |
| 09 abr 2024 | 63.85 | 64.00 | 62.29 | 62.95 | 62.95 | 50,952 |
| 08 abr 2024 | 65.58 | 65.58 | 63.25 | 63.62 | 63.62 | 21,650 |
| 05 abr 2024 | 63.61 | 64.75 | 63.05 | 64.29 | 64.29 | 83,608 |
| 04 abr 2024 | 65.92 | 65.92 | 63.60 | 64.13 | 64.13 | 50,256 |
| 03 abr 2024 | 62.00 | 65.25 | 62.00 | 64.63 | 64.63 | 99,018 |
| 02 abr 2024 | 61.78 | 63.05 | 61.62 | 62.78 | 62.78 | 94,734 |
| 01 abr 2024 | 58.99 | 62.39 | 58.00 | 61.91 | 61.91 | 192,747 |
| 28 mar 2024 | 57.63 | 59.37 | 56.87 | 57.22 | 57.22 | 220,552 |
| 27 mar 2024 | 59.57 | 60.52 | 57.10 | 57.51 | 57.51 | 188,144 |
| 26 mar 2024 | 60.36 | 62.60 | 59.21 | 59.56 | 59.56 | 224,000 |
| 22 mar 2024 | 60.81 | 62.09 | 59.20 | 61.25 | 61.25 | 68,147 |
| 21 mar 2024 | 59.59 | 60.60 | 58.58 | 59.62 | 59.62 | 172,839 |
| 20 mar 2024 | 58.95 | 59.13 | 56.67 | 58.75 | 58.75 | 188,383 |
| 19 mar 2024 | 58.79 | 60.94 | 58.00 | 58.44 | 58.44 | 203,359 |
| 18 mar 2024 | 58.00 | 58.85 | 55.47 | 58.66 | 58.66 | 122,989 |
| 15 mar 2024 | 53.62 | 57.48 | 51.15 | 56.43 | 56.43 | 223,605 |
| 14 mar 2024 | 51.00 | 54.53 | 51.00 | 52.58 | 52.58 | 215,472 |
| 13 mar 2024 | 57.99 | 57.99 | 50.90 | 51.42 | 51.42 | 417,084 |
| 12 mar 2024 | 59.22 | 59.22 | 56.40 | 56.77 | 56.77 | 243,321 |
| 11 mar 2024 | 61.01 | 61.18 | 58.80 | 59.25 | 59.25 | 62,585 |
| 07 mar 2024 | 61.25 | 62.43 | 59.90 | 60.51 | 60.51 | 157,486 |
| 06 mar 2024 | 63.01 | 63.29 | 60.19 | 60.95 | 60.95 | 60,605 |
| 05 mar 2024 | 64.01 | 64.30 | 63.30 | 63.33 | 63.33 | 21,524 |
| 04 mar 2024 | 64.24 | 65.24 | 63.76 | 64.08 | 64.08 | 93,778 |
| 01 mar 2024 | 64.75 | 65.99 | 64.10 | 64.34 | 64.34 | 78,616 |
| 29 feb 2024 | 63.99 | 65.30 | 63.25 | 64.73 | 64.73 | 62,183 |
| 28 feb 2024 | 66.65 | 67.77 | 63.81 | 64.15 | 64.15 | 75,680 |
| 27 feb 2024 | 65.36 | 69.30 | 64.74 | 65.97 | 65.97 | 168,377 |
| 26 feb 2024 | 63.69 | 66.44 | 63.45 | 64.83 | 64.83 | 150,202 |
| 23 feb 2024 | 65.07 | 65.07 | 63.38 | 63.64 | 63.64 | 27,030 |
| 22 feb 2024 | 63.83 | 64.75 | 62.68 | 64.20 | 64.20 | 138,934 |
| 21 feb 2024 | 63.64 | 64.52 | 63.17 | 63.55 | 63.55 | 83,480 |
| 20 feb 2024 | 65.25 | 65.88 | 63.58 | 63.99 | 63.99 | 107,480 |
| 19 feb 2024 | 64.60 | 65.98 | 64.60 | 65.05 | 65.05 | 70,487 |
| 16 feb 2024 | 63.77 | 66.07 | 63.40 | 64.80 | 64.80 | 206,846 |
| 15 feb 2024 | 64.49 | 66.87 | 62.73 | 63.10 | 63.10 | 247,348 |
| 14 feb 2024 | 63.11 | 64.99 | 62.98 | 64.49 | 64.49 | 27,311 |
| 13 feb 2024 | 65.34 | 65.34 | 62.45 | 63.91 | 63.91 | 73,413 |
| 12 feb 2024 | 66.38 | 66.55 | 63.00 | 64.18 | 64.18 | 263,187 |
| 09 feb 2024 | 68.50 | 68.50 | 65.21 | 66.36 | 66.36 | 232,899 |
| 08 feb 2024 | 69.94 | 69.94 | 67.71 | 68.25 | 68.25 | 129,533 |
| 07 feb 2024 | 69.00 | 71.19 | 68.15 | 68.72 | 68.72 | 159,102 |
| 06 feb 2024 | 66.51 | 69.21 | 66.51 | 68.70 | 68.70 | 35,967 |
| 05 feb 2024 | 69.47 | 69.47 | 67.20 | 67.39 | 67.39 | 80,143 |
| 02 feb 2024 | 67.25 | 70.60 | 67.25 | 68.79 | 68.79 | 244,097 |
| 01 feb 2024 | 71.49 | 71.49 | 67.10 | 67.53 | 67.53 | 304,698 |
| 31 ene 2024 | 72.51 | 72.81 | 70.55 | 70.79 | 70.79 | 397,223 |
| *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.