Asian Granito India Limited (ASIANTILES.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM 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 | 74.44 | 74.94 | 70.91 | 72.04 | 72.04 | 1,203,576 |
| 27 jun 2024 | 76.75 | 76.90 | 73.12 | 74.01 | 74.01 | 784,464 |
| 26 jun 2024 | 76.50 | 79.50 | 76.00 | 76.74 | 76.74 | 590,436 |
| 25 jun 2024 | 76.90 | 78.90 | 76.50 | 76.85 | 76.85 | 746,152 |
| 24 jun 2024 | 75.50 | 79.25 | 75.50 | 77.00 | 77.00 | 1,112,754 |
| 21 jun 2024 | 77.01 | 77.82 | 74.94 | 75.82 | 75.82 | 998,780 |
| 20 jun 2024 | 78.50 | 79.79 | 77.01 | 77.63 | 77.63 | 1,195,566 |
| 19 jun 2024 | 79.14 | 79.59 | 74.80 | 77.90 | 77.90 | 2,800,671 |
| 18 jun 2024 | 74.79 | 81.65 | 74.60 | 78.80 | 78.80 | 7,886,495 |
| 14 jun 2024 | 73.90 | 76.85 | 73.33 | 74.66 | 74.66 | 6,021,105 |
| 13 jun 2024 | 72.20 | 75.70 | 70.85 | 73.50 | 73.50 | 7,527,292 |
| 12 jun 2024 | 62.60 | 72.40 | 62.00 | 71.82 | 71.82 | 12,232,972 |
| 11 jun 2024 | 61.63 | 63.20 | 61.48 | 62.48 | 62.48 | 649,343 |
| 10 jun 2024 | 60.00 | 62.90 | 60.00 | 61.63 | 61.63 | 1,188,603 |
| 07 jun 2024 | 60.80 | 61.10 | 58.35 | 59.80 | 59.80 | 385,181 |
| 06 jun 2024 | 59.95 | 61.30 | 59.00 | 60.60 | 60.60 | 627,532 |
| 05 jun 2024 | 55.00 | 60.35 | 53.55 | 59.50 | 59.50 | 1,006,752 |
| 04 jun 2024 | 57.70 | 57.75 | 51.00 | 53.75 | 53.75 | 1,019,224 |
| 03 jun 2024 | 59.35 | 60.00 | 57.25 | 57.75 | 57.75 | 550,160 |
| 31 may 2024 | 58.00 | 60.30 | 57.35 | 58.25 | 58.25 | 384,542 |
| 30 may 2024 | 60.35 | 60.35 | 57.50 | 57.80 | 57.80 | 460,100 |
| 29 may 2024 | 58.95 | 60.10 | 58.10 | 59.45 | 59.45 | 383,412 |
| 28 may 2024 | 61.75 | 61.95 | 58.10 | 59.30 | 59.30 | 1,000,004 |
| 27 may 2024 | 63.50 | 63.50 | 61.00 | 61.50 | 61.50 | 623,940 |
| 24 may 2024 | 64.40 | 64.90 | 62.00 | 62.35 | 62.35 | 1,070,590 |
| 23 may 2024 | 61.95 | 66.10 | 61.00 | 63.95 | 63.95 | 3,769,772 |
| 22 may 2024 | 61.25 | 63.05 | 60.50 | 61.75 | 61.75 | 534,772 |
| 21 may 2024 | 62.00 | 62.40 | 60.50 | 60.70 | 60.70 | 426,183 |
| 17 may 2024 | 60.30 | 62.35 | 59.75 | 61.85 | 61.85 | 592,220 |
| 16 may 2024 | 59.80 | 61.10 | 59.65 | 60.30 | 60.30 | 233,420 |
| 15 may 2024 | 59.70 | 60.80 | 59.10 | 59.40 | 59.40 | 252,837 |
| 14 may 2024 | 58.30 | 60.00 | 58.05 | 59.40 | 59.40 | 228,892 |
| 13 may 2024 | 58.10 | 58.80 | 56.55 | 57.85 | 57.85 | 292,937 |
| 10 may 2024 | 57.70 | 58.45 | 56.95 | 58.00 | 58.00 | 174,788 |
| 09 may 2024 | 59.40 | 59.60 | 57.25 | 57.45 | 57.45 | 330,156 |
| 08 may 2024 | 58.60 | 60.25 | 58.10 | 59.15 | 59.15 | 266,077 |
| 07 may 2024 | 60.40 | 60.80 | 58.25 | 58.65 | 58.65 | 445,498 |
| 06 may 2024 | 61.75 | 62.25 | 60.00 | 60.25 | 60.25 | 278,314 |
| 03 may 2024 | 62.90 | 63.05 | 61.10 | 61.65 | 61.65 | 360,637 |
| 02 may 2024 | 63.00 | 63.25 | 62.30 | 62.50 | 62.50 | 228,595 |
| 30 abr 2024 | 62.50 | 64.50 | 61.00 | 63.00 | 63.00 | 1,135,343 |
| 29 abr 2024 | 63.20 | 63.85 | 62.20 | 62.30 | 62.30 | 392,284 |
| 26 abr 2024 | 63.45 | 63.60 | 62.15 | 62.70 | 62.70 | 304,058 |
| 25 abr 2024 | 62.65 | 64.05 | 62.35 | 63.00 | 63.00 | 454,475 |
| 24 abr 2024 | 62.35 | 64.60 | 62.20 | 62.65 | 62.65 | 562,828 |
| 23 abr 2024 | 62.60 | 63.00 | 61.45 | 62.00 | 62.00 | 341,158 |
| 22 abr 2024 | 61.40 | 63.50 | 61.40 | 62.55 | 62.55 | 456,818 |
| 19 abr 2024 | 60.25 | 61.40 | 59.75 | 60.65 | 60.65 | 361,637 |
| 18 abr 2024 | 61.00 | 63.80 | 60.25 | 61.20 | 61.20 | 664,042 |
| 16 abr 2024 | 59.40 | 61.35 | 59.40 | 59.70 | 59.70 | 323,943 |
| 15 abr 2024 | 58.05 | 60.40 | 58.05 | 59.55 | 59.55 | 553,627 |
| 12 abr 2024 | 62.65 | 63.05 | 60.05 | 60.80 | 60.80 | 1,044,840 |
| 10 abr 2024 | 63.05 | 63.65 | 62.45 | 63.05 | 63.05 | 363,646 |
| 09 abr 2024 | 63.60 | 64.00 | 62.30 | 63.00 | 63.00 | 265,107 |
| 08 abr 2024 | 64.75 | 64.95 | 63.00 | 63.55 | 63.55 | 287,273 |
| 05 abr 2024 | 63.90 | 64.55 | 63.00 | 64.30 | 64.30 | 472,709 |
| 04 abr 2024 | 65.00 | 65.50 | 63.55 | 64.10 | 64.10 | 520,454 |
| 03 abr 2024 | 62.45 | 65.25 | 62.20 | 64.70 | 64.70 | 1,084,805 |
| 02 abr 2024 | 61.90 | 63.20 | 61.60 | 62.85 | 62.85 | 588,343 |
| 01 abr 2024 | 58.00 | 62.40 | 58.00 | 61.90 | 61.90 | 929,729 |
| 28 mar 2024 | 58.10 | 59.80 | 56.95 | 57.15 | 57.15 | 1,034,326 |
| 27 mar 2024 | 60.30 | 60.75 | 57.05 | 57.45 | 57.45 | 1,119,191 |
| 26 mar 2024 | 61.50 | 62.80 | 59.20 | 59.50 | 59.50 | 1,064,084 |
| 22 mar 2024 | 58.75 | 62.20 | 58.75 | 61.25 | 61.25 | 969,137 |
| 21 mar 2024 | 58.80 | 60.70 | 58.50 | 59.75 | 59.75 | 729,311 |
| 20 mar 2024 | 58.85 | 59.20 | 56.75 | 58.65 | 58.65 | 875,876 |
| 19 mar 2024 | 58.40 | 60.95 | 57.65 | 58.40 | 58.40 | 1,629,526 |
| 18 mar 2024 | 58.05 | 58.75 | 55.50 | 58.65 | 58.65 | 1,819,960 |
| 15 mar 2024 | 52.40 | 57.40 | 51.00 | 56.60 | 56.60 | 2,887,266 |
| 14 mar 2024 | 51.00 | 54.50 | 51.00 | 52.75 | 52.75 | 1,832,356 |
| 13 mar 2024 | 56.85 | 57.75 | 51.00 | 51.60 | 51.60 | 2,084,891 |
| 12 mar 2024 | 59.10 | 59.15 | 56.30 | 56.75 | 56.75 | 1,102,803 |
| 11 mar 2024 | 61.10 | 61.40 | 58.85 | 59.10 | 59.10 | 1,250,743 |
| 07 mar 2024 | 61.00 | 62.50 | 60.35 | 60.85 | 60.85 | 661,743 |
| 06 mar 2024 | 63.20 | 63.25 | 60.05 | 60.90 | 60.90 | 984,159 |
| 05 mar 2024 | 64.15 | 64.40 | 63.15 | 63.35 | 63.35 | 421,153 |
| 04 mar 2024 | 65.10 | 65.25 | 63.80 | 64.10 | 64.10 | 491,618 |
| 01 mar 2024 | 65.00 | 66.15 | 63.90 | 64.40 | 64.40 | 869,825 |
| 29 feb 2024 | 64.00 | 65.30 | 63.20 | 64.90 | 64.90 | 555,860 |
| 28 feb 2024 | 66.40 | 68.40 | 63.80 | 64.20 | 64.20 | 1,278,183 |
| 27 feb 2024 | 64.90 | 69.30 | 64.75 | 66.05 | 66.05 | 3,751,581 |
| 26 feb 2024 | 63.70 | 66.40 | 63.45 | 64.90 | 64.90 | 1,152,969 |
| 23 feb 2024 | 64.50 | 64.80 | 63.35 | 63.60 | 63.60 | 453,012 |
| 22 feb 2024 | 63.95 | 64.75 | 62.60 | 64.30 | 64.30 | 502,398 |
| 21 feb 2024 | 63.85 | 64.55 | 63.10 | 63.50 | 63.50 | 474,778 |
| 20 feb 2024 | 65.05 | 65.85 | 63.65 | 63.95 | 63.95 | 1,083,812 |
| 19 feb 2024 | 65.15 | 66.00 | 64.50 | 65.05 | 65.05 | 659,786 |
| 16 feb 2024 | 63.50 | 66.15 | 63.40 | 64.85 | 64.85 | 1,450,677 |
| 15 feb 2024 | 64.90 | 66.95 | 62.60 | 63.10 | 63.10 | 1,702,821 |
| 14 feb 2024 | 62.85 | 65.00 | 62.60 | 64.45 | 64.45 | 559,949 |
| 13 feb 2024 | 64.80 | 65.30 | 62.25 | 64.05 | 64.05 | 615,351 |
| 12 feb 2024 | 66.50 | 66.70 | 62.90 | 64.25 | 64.25 | 1,301,766 |
| 09 feb 2024 | 68.20 | 68.90 | 65.25 | 66.35 | 66.35 | 841,389 |
| 08 feb 2024 | 68.85 | 69.35 | 67.70 | 68.15 | 68.15 | 695,924 |
| 07 feb 2024 | 69.15 | 71.15 | 68.20 | 68.70 | 68.70 | 1,187,375 |
| 06 feb 2024 | 67.90 | 69.30 | 67.45 | 68.65 | 68.65 | 728,798 |
| 05 feb 2024 | 69.35 | 69.35 | 67.10 | 67.50 | 67.50 | 1,098,089 |
| 02 feb 2024 | 67.30 | 70.60 | 67.10 | 68.80 | 68.80 | 1,392,169 |
| 01 feb 2024 | 71.00 | 71.15 | 67.00 | 67.45 | 67.45 | 2,012,765 |
| 31 ene 2024 | 72.80 | 73.25 | 70.45 | 70.75 | 70.75 | 2,294,595 |
| *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.