Axita Cotton Limited (AXITA.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 21.55 | 21.55 | 21.15 | 21.24 | 21.24 | 290,195 |
| 26 jun 2024 | 21.54 | 21.63 | 21.35 | 21.42 | 21.42 | 110,799 |
| 25 jun 2024 | 21.49 | 21.80 | 21.22 | 21.38 | 21.38 | 355,252 |
| 24 jun 2024 | 21.59 | 21.62 | 21.27 | 21.44 | 21.44 | 260,087 |
| 21 jun 2024 | 22.15 | 22.15 | 21.38 | 21.65 | 21.65 | 555,050 |
| 20 jun 2024 | 22.40 | 22.40 | 22.00 | 22.05 | 22.05 | 200,386 |
| 19 jun 2024 | 22.71 | 22.74 | 22.05 | 22.27 | 22.27 | 251,628 |
| 18 jun 2024 | 22.24 | 23.00 | 22.24 | 22.53 | 22.53 | 265,870 |
| 14 jun 2024 | 21.55 | 22.40 | 21.34 | 22.13 | 22.13 | 384,898 |
| 13 jun 2024 | 21.59 | 21.70 | 21.35 | 21.49 | 21.49 | 367,941 |
| 12 jun 2024 | 21.49 | 21.62 | 21.24 | 21.46 | 21.46 | 478,318 |
| 11 jun 2024 | 21.60 | 21.75 | 21.30 | 21.37 | 21.37 | 319,694 |
| 10 jun 2024 | 20.31 | 21.69 | 20.30 | 21.33 | 21.33 | 770,587 |
| 07 jun 2024 | 20.14 | 20.35 | 20.05 | 20.23 | 20.23 | 363,771 |
| 06 jun 2024 | 20.24 | 20.48 | 19.94 | 20.16 | 20.16 | 1,381,211 |
| 05 jun 2024 | 20.40 | 20.77 | 19.96 | 20.00 | 20.00 | 621,241 |
| 04 jun 2024 | 21.20 | 21.20 | 19.70 | 20.08 | 20.08 | 1,817,108 |
| 03 jun 2024 | 21.51 | 21.62 | 20.95 | 21.01 | 21.01 | 677,630 |
| 31 may 2024 | 21.53 | 21.67 | 21.22 | 21.30 | 21.30 | 213,277 |
| 30 may 2024 | 21.79 | 21.79 | 21.10 | 21.36 | 21.36 | 283,133 |
| 29 may 2024 | 22.19 | 22.19 | 21.50 | 21.59 | 21.59 | 330,053 |
| 28 may 2024 | 21.90 | 21.90 | 21.50 | 21.54 | 21.54 | 317,527 |
| 27 may 2024 | 22.09 | 22.11 | 21.70 | 21.82 | 21.82 | 397,290 |
| 24 may 2024 | 22.00 | 22.05 | 21.77 | 21.85 | 21.85 | 371,219 |
| 23 may 2024 | 22.20 | 22.20 | 21.81 | 21.92 | 21.92 | 286,437 |
| 22 may 2024 | 22.27 | 22.35 | 21.87 | 22.05 | 22.05 | 419,308 |
| 21 may 2024 | 22.15 | 22.15 | 21.91 | 21.99 | 21.99 | 128,256 |
| 17 may 2024 | 22.35 | 22.40 | 22.10 | 22.20 | 22.20 | 152,183 |
| 16 may 2024 | 22.25 | 22.50 | 22.06 | 22.24 | 22.24 | 180,277 |
| 15 may 2024 | 22.35 | 22.50 | 22.06 | 22.14 | 22.14 | 312,333 |
| 14 may 2024 | 22.05 | 22.43 | 21.95 | 22.25 | 22.25 | 262,182 |
| 13 may 2024 | 22.25 | 22.25 | 21.91 | 22.01 | 22.01 | 347,909 |
| 10 may 2024 | 23.00 | 23.00 | 22.00 | 22.23 | 22.23 | 262,077 |
| 09 may 2024 | 22.83 | 22.85 | 21.96 | 22.04 | 22.04 | 294,414 |
| 08 may 2024 | 22.80 | 22.80 | 22.53 | 22.71 | 22.71 | 381,747 |
| 07 may 2024 | 23.15 | 23.23 | 22.62 | 22.77 | 22.77 | 315,774 |
| 06 may 2024 | 23.54 | 23.54 | 22.89 | 22.98 | 22.98 | 345,432 |
| 03 may 2024 | 23.15 | 23.25 | 22.80 | 23.16 | 23.16 | 316,361 |
| 02 may 2024 | 23.29 | 23.29 | 22.90 | 23.02 | 23.02 | 488,406 |
| 30 abr 2024 | 23.59 | 23.60 | 23.07 | 23.19 | 23.19 | 362,943 |
| 29 abr 2024 | 23.54 | 23.70 | 23.29 | 23.51 | 23.51 | 490,284 |
| 26 abr 2024 | 23.66 | 23.70 | 23.25 | 23.34 | 23.34 | 486,987 |
| 25 abr 2024 | 24.14 | 24.23 | 23.50 | 23.59 | 23.59 | 704,416 |
| 24 abr 2024 | 24.24 | 24.32 | 23.83 | 23.96 | 23.96 | 726,771 |
| 23 abr 2024 | 24.10 | 24.40 | 23.65 | 24.01 | 24.01 | 626,143 |
| 22 abr 2024 | 22.94 | 23.95 | 22.78 | 23.47 | 23.47 | 663,575 |
| 19 abr 2024 | 22.70 | 23.00 | 22.41 | 22.71 | 22.71 | 573,699 |
| 18 abr 2024 | 22.85 | 23.32 | 22.63 | 22.71 | 22.71 | 343,068 |
| 16 abr 2024 | 22.70 | 22.90 | 22.57 | 22.67 | 22.67 | 260,533 |
| 15 abr 2024 | 23.10 | 23.10 | 22.40 | 22.47 | 22.47 | 377,186 |
| 12 abr 2024 | 23.30 | 23.49 | 22.96 | 23.24 | 23.24 | 415,024 |
| 10 abr 2024 | 23.29 | 23.48 | 22.69 | 23.15 | 23.15 | 727,948 |
| 09 abr 2024 | 23.80 | 23.85 | 23.00 | 23.13 | 23.13 | 355,504 |
| 08 abr 2024 | 24.08 | 24.10 | 23.52 | 23.63 | 23.63 | 325,428 |
| 05 abr 2024 | 23.84 | 24.00 | 23.56 | 23.76 | 23.76 | 242,816 |
| 04 abr 2024 | 24.35 | 24.56 | 23.63 | 23.74 | 23.74 | 649,203 |
| 03 abr 2024 | 23.70 | 24.39 | 23.65 | 24.07 | 24.07 | 612,816 |
| 02 abr 2024 | 21.99 | 24.62 | 21.99 | 23.35 | 23.35 | 732,441 |
| 01 abr 2024 | 21.25 | 22.03 | 21.16 | 21.70 | 21.70 | 381,141 |
| 28 mar 2024 | 21.09 | 21.83 | 20.82 | 20.89 | 20.89 | 910,384 |
| 27 mar 2024 | 21.60 | 21.64 | 20.00 | 21.05 | 21.05 | 867,557 |
| 26 mar 2024 | 21.81 | 22.10 | 21.41 | 21.50 | 21.50 | 439,877 |
| 22 mar 2024 | 21.64 | 21.75 | 21.53 | 21.62 | 21.62 | 352,756 |
| 21 mar 2024 | 21.66 | 21.99 | 21.50 | 21.58 | 21.58 | 609,326 |
| 20 mar 2024 | 21.79 | 21.81 | 21.45 | 21.52 | 21.52 | 439,567 |
| 19 mar 2024 | 22.19 | 22.20 | 21.43 | 21.48 | 21.48 | 262,329 |
| 18 mar 2024 | 22.25 | 22.72 | 21.84 | 21.88 | 21.88 | 462,446 |
| 15 mar 2024 | 22.33 | 23.09 | 21.68 | 21.93 | 21.93 | 589,087 |
| 14 mar 2024 | 21.20 | 22.79 | 21.20 | 22.08 | 22.08 | 1,267,878 |
| 13 mar 2024 | 21.74 | 21.75 | 20.95 | 21.03 | 21.03 | 432,186 |
| 12 mar 2024 | 23.25 | 23.30 | 21.52 | 21.61 | 21.61 | 620,084 |
| 11 mar 2024 | 23.39 | 23.70 | 22.93 | 23.01 | 23.01 | 325,018 |
| 07 mar 2024 | 23.40 | 23.45 | 23.07 | 23.12 | 23.12 | 303,184 |
| 06 mar 2024 | 23.50 | 23.67 | 23.11 | 23.26 | 23.26 | 623,343 |
| 05 mar 2024 | 23.90 | 23.90 | 23.41 | 23.62 | 23.62 | 210,187 |
| 04 mar 2024 | 24.09 | 24.09 | 23.54 | 23.74 | 23.74 | 352,925 |
| 01 mar 2024 | 23.84 | 24.07 | 23.51 | 23.60 | 23.60 | 166,420 |
| 29 feb 2024 | 23.74 | 24.60 | 23.57 | 23.64 | 23.64 | 531,404 |
| 28 feb 2024 | 24.26 | 24.34 | 23.50 | 23.71 | 23.71 | 407,988 |
| 27 feb 2024 | 24.60 | 24.97 | 24.05 | 24.15 | 24.15 | 252,886 |
| 26 feb 2024 | 24.65 | 25.20 | 24.40 | 24.53 | 24.53 | 288,121 |
| 23 feb 2024 | 25.00 | 25.05 | 24.38 | 24.43 | 24.43 | 333,004 |
| 22 feb 2024 | 24.98 | 24.98 | 24.01 | 24.18 | 24.18 | 406,552 |
| 21 feb 2024 | 25.13 | 25.24 | 24.40 | 24.46 | 24.46 | 242,750 |
| 20 feb 2024 | 25.24 | 25.43 | 24.80 | 24.84 | 24.84 | 188,296 |
| 19 feb 2024 | 25.25 | 25.40 | 24.65 | 24.94 | 24.94 | 426,526 |
| 16 feb 2024 | 25.23 | 25.50 | 24.64 | 24.87 | 24.87 | 198,828 |
| 15 feb 2024 | 24.65 | 24.99 | 24.58 | 24.81 | 24.81 | 446,242 |
| 14 feb 2024 | 23.58 | 25.35 | 23.43 | 24.40 | 24.40 | 1,556,148 |
| 13 feb 2024 | 23.70 | 24.09 | 23.15 | 23.53 | 23.53 | 302,702 |
| 12 feb 2024 | 24.60 | 24.60 | 23.25 | 23.51 | 23.51 | 388,572 |
| 09 feb 2024 | 25.39 | 25.39 | 24.00 | 24.13 | 24.13 | 615,916 |
| 08 feb 2024 | 25.58 | 25.58 | 24.80 | 24.94 | 24.94 | 609,470 |
| 07 feb 2024 | 25.93 | 25.93 | 24.88 | 25.00 | 25.00 | 752,691 |
| 06 feb 2024 | 26.36 | 26.42 | 25.20 | 25.34 | 25.34 | 285,098 |
| 05 feb 2024 | 27.04 | 27.04 | 25.82 | 25.94 | 25.94 | 699,608 |
| 02 feb 2024 | 27.49 | 27.50 | 26.62 | 26.77 | 26.77 | 269,250 |
| 01 feb 2024 | 27.40 | 27.45 | 26.79 | 26.99 | 26.99 | 262,377 |
| 31 ene 2024 | 27.46 | 27.60 | 27.00 | 27.08 | 27.08 | 729,806 |
| 30 ene 2024 | 26.65 | 27.45 | 26.50 | 27.11 | 27.11 | 784,259 |
| *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.