Bata India Limited (BATAINDIA.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM 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 | 1,439.95 | 1,523.90 | 1,433.60 | 1,513.75 | 1,513.75 | 2,109,333 |
| 27 jun 2024 | 1,450.00 | 1,451.95 | 1,435.20 | 1,441.05 | 1,441.05 | 485,473 |
| 26 jun 2024 | 1,459.25 | 1,461.60 | 1,440.00 | 1,445.20 | 1,445.20 | 341,718 |
| 25 jun 2024 | 1,461.60 | 1,476.30 | 1,456.00 | 1,459.25 | 1,459.25 | 377,733 |
| 24 jun 2024 | 1,456.40 | 1,466.50 | 1,448.10 | 1,454.85 | 1,454.85 | 245,296 |
| 21 jun 2024 | 1,477.25 | 1,479.80 | 1,452.50 | 1,461.20 | 1,461.20 | 301,512 |
| 20 jun 2024 | 1,449.40 | 1,476.00 | 1,445.05 | 1,467.25 | 1,467.25 | 609,376 |
| 19 jun 2024 | 1,456.50 | 1,468.85 | 1,447.05 | 1,449.40 | 1,449.40 | 353,950 |
| 18 jun 2024 | 1,452.70 | 1,465.00 | 1,447.70 | 1,455.85 | 1,455.85 | 411,776 |
| 14 jun 2024 | 1,468.00 | 1,474.20 | 1,448.00 | 1,451.80 | 1,451.80 | 439,642 |
| 13 jun 2024 | 1,474.00 | 1,478.00 | 1,460.00 | 1,468.40 | 1,468.40 | 262,442 |
| 12 jun 2024 | 1,490.00 | 1,492.45 | 1,456.00 | 1,464.20 | 1,464.20 | 349,208 |
| 11 jun 2024 | 1,490.00 | 1,505.10 | 1,470.60 | 1,474.45 | 1,474.45 | 383,699 |
| 10 jun 2024 | 1,485.90 | 1,499.50 | 1,465.20 | 1,482.70 | 1,482.70 | 686,400 |
| 07 jun 2024 | 1,470.00 | 1,473.90 | 1,454.85 | 1,465.90 | 1,465.90 | 448,938 |
| 06 jun 2024 | 1,435.00 | 1,465.00 | 1,415.95 | 1,456.95 | 1,456.95 | 1,165,705 |
| 05 jun 2024 | 1,344.85 | 1,432.95 | 1,338.10 | 1,423.95 | 1,423.95 | 1,245,444 |
| 04 jun 2024 | 1,372.00 | 1,372.00 | 1,269.00 | 1,337.20 | 1,337.20 | 810,262 |
| 03 jun 2024 | 1,398.65 | 1,398.65 | 1,360.30 | 1,368.45 | 1,368.45 | 527,951 |
| 31 may 2024 | 1,378.00 | 1,398.75 | 1,352.00 | 1,365.45 | 1,365.45 | 731,290 |
| 30 may 2024 | 1,355.00 | 1,417.85 | 1,350.50 | 1,372.20 | 1,372.20 | 2,903,377 |
| 29 may 2024 | 1,358.85 | 1,377.00 | 1,351.00 | 1,373.95 | 1,373.95 | 645,704 |
| 28 may 2024 | 1,355.70 | 1,364.60 | 1,343.30 | 1,356.75 | 1,356.75 | 301,156 |
| 27 may 2024 | 1,346.40 | 1,363.05 | 1,338.40 | 1,355.60 | 1,355.60 | 314,719 |
| 24 may 2024 | 1,349.80 | 1,356.80 | 1,345.00 | 1,346.40 | 1,346.40 | 182,966 |
| 23 may 2024 | 1,366.90 | 1,369.75 | 1,348.10 | 1,355.95 | 1,355.95 | 203,479 |
| 22 may 2024 | 1,361.35 | 1,375.85 | 1,358.45 | 1,366.45 | 1,366.45 | 211,691 |
| 21 may 2024 | 1,373.85 | 1,386.80 | 1,359.90 | 1,361.35 | 1,361.35 | 278,840 |
| 17 may 2024 | 1,336.30 | 1,359.90 | 1,336.00 | 1,353.05 | 1,353.05 | 805,358 |
| 16 may 2024 | 1,329.05 | 1,336.00 | 1,322.10 | 1,334.50 | 1,334.50 | 164,981 |
| 15 may 2024 | 1,334.90 | 1,336.00 | 1,321.00 | 1,327.15 | 1,327.15 | 165,453 |
| 14 may 2024 | 1,320.00 | 1,335.00 | 1,317.50 | 1,328.85 | 1,328.85 | 288,805 |
| 13 may 2024 | 1,315.00 | 1,320.40 | 1,294.00 | 1,317.20 | 1,317.20 | 294,086 |
| 10 may 2024 | 1,306.50 | 1,321.75 | 1,297.60 | 1,309.10 | 1,309.10 | 247,831 |
| 09 may 2024 | 1,328.00 | 1,328.00 | 1,295.50 | 1,298.55 | 1,298.55 | 447,161 |
| 08 may 2024 | 1,324.00 | 1,333.55 | 1,315.45 | 1,320.55 | 1,320.55 | 266,820 |
| 07 may 2024 | 1,333.00 | 1,342.40 | 1,318.00 | 1,324.00 | 1,324.00 | 303,260 |
| 06 may 2024 | 1,345.00 | 1,345.00 | 1,323.00 | 1,331.30 | 1,331.30 | 256,674 |
| 03 may 2024 | 1,358.00 | 1,361.40 | 1,330.05 | 1,338.35 | 1,338.35 | 312,915 |
| 02 may 2024 | 1,369.15 | 1,374.80 | 1,351.00 | 1,354.25 | 1,354.25 | 299,319 |
| 30 abr 2024 | 1,366.00 | 1,373.50 | 1,358.00 | 1,369.15 | 1,369.15 | 396,351 |
| 29 abr 2024 | 1,371.00 | 1,372.10 | 1,348.00 | 1,356.70 | 1,356.70 | 504,759 |
| 26 abr 2024 | 1,355.00 | 1,387.95 | 1,349.00 | 1,363.40 | 1,363.40 | 1,007,512 |
| 25 abr 2024 | 1,366.00 | 1,366.00 | 1,345.25 | 1,349.45 | 1,349.45 | 346,668 |
| 24 abr 2024 | 1,358.80 | 1,369.25 | 1,355.25 | 1,362.95 | 1,362.95 | 628,985 |
| 23 abr 2024 | 1,352.00 | 1,357.00 | 1,337.15 | 1,352.10 | 1,352.10 | 455,490 |
| 22 abr 2024 | 1,339.90 | 1,348.00 | 1,323.75 | 1,342.75 | 1,342.75 | 520,748 |
| 19 abr 2024 | 1,340.00 | 1,341.70 | 1,307.05 | 1,320.40 | 1,320.40 | 866,280 |
| 18 abr 2024 | 1,359.90 | 1,368.00 | 1,340.00 | 1,343.55 | 1,343.55 | 514,300 |
| 16 abr 2024 | 1,341.00 | 1,350.00 | 1,326.55 | 1,339.00 | 1,339.00 | 503,906 |
| 15 abr 2024 | 1,382.00 | 1,382.00 | 1,341.05 | 1,342.45 | 1,342.45 | 780,335 |
| 12 abr 2024 | 1,382.05 | 1,404.40 | 1,378.50 | 1,387.50 | 1,387.50 | 1,062,242 |
| 10 abr 2024 | 1,344.00 | 1,390.00 | 1,342.00 | 1,380.35 | 1,380.35 | 1,037,763 |
| 09 abr 2024 | 1,354.00 | 1,366.80 | 1,338.00 | 1,343.20 | 1,343.20 | 608,528 |
| 08 abr 2024 | 1,367.00 | 1,367.00 | 1,337.80 | 1,346.15 | 1,346.15 | 434,631 |
| 05 abr 2024 | 1,360.00 | 1,367.00 | 1,350.50 | 1,359.40 | 1,359.40 | 435,369 |
| 04 abr 2024 | 1,381.95 | 1,381.95 | 1,367.00 | 1,371.90 | 1,371.90 | 196,616 |
| 03 abr 2024 | 1,375.00 | 1,380.85 | 1,365.55 | 1,369.55 | 1,369.55 | 214,264 |
| 02 abr 2024 | 1,350.05 | 1,384.20 | 1,350.05 | 1,374.10 | 1,374.10 | 267,323 |
| 01 abr 2024 | 1,366.30 | 1,383.90 | 1,366.30 | 1,369.20 | 1,369.20 | 275,675 |
| 28 mar 2024 | 1,367.30 | 1,371.00 | 1,360.25 | 1,364.20 | 1,364.20 | 383,390 |
| 27 mar 2024 | 1,372.40 | 1,377.95 | 1,362.00 | 1,367.30 | 1,367.30 | 549,012 |
| 26 mar 2024 | 1,380.00 | 1,382.10 | 1,366.30 | 1,372.40 | 1,372.40 | 389,068 |
| 22 mar 2024 | 1,379.65 | 1,397.75 | 1,376.10 | 1,382.70 | 1,382.70 | 391,026 |
| 21 mar 2024 | 1,383.70 | 1,394.00 | 1,374.75 | 1,379.65 | 1,379.65 | 340,578 |
| 20 mar 2024 | 1,376.60 | 1,380.00 | 1,348.10 | 1,375.10 | 1,375.10 | 366,341 |
| 19 mar 2024 | 1,378.50 | 1,387.90 | 1,357.10 | 1,371.45 | 1,371.45 | 498,346 |
| 18 mar 2024 | 1,395.00 | 1,398.45 | 1,372.95 | 1,377.25 | 1,377.25 | 535,191 |
| 15 mar 2024 | 1,407.40 | 1,418.85 | 1,386.45 | 1,390.50 | 1,390.50 | 421,772 |
| 14 mar 2024 | 1,390.00 | 1,413.00 | 1,367.05 | 1,407.15 | 1,407.15 | 476,722 |
| 13 mar 2024 | 1,427.00 | 1,432.60 | 1,378.75 | 1,403.50 | 1,403.50 | 819,845 |
| 12 mar 2024 | 1,446.00 | 1,461.85 | 1,418.00 | 1,427.05 | 1,427.05 | 320,124 |
| 11 mar 2024 | 1,452.00 | 1,466.95 | 1,435.00 | 1,447.10 | 1,447.10 | 272,578 |
| 07 mar 2024 | 1,444.90 | 1,454.55 | 1,431.85 | 1,450.45 | 1,450.45 | 240,421 |
| 06 mar 2024 | 1,454.00 | 1,459.85 | 1,415.05 | 1,434.30 | 1,434.30 | 346,898 |
| 05 mar 2024 | 1,424.00 | 1,473.85 | 1,418.05 | 1,448.75 | 1,448.75 | 707,312 |
| 04 mar 2024 | 1,440.00 | 1,441.85 | 1,416.00 | 1,425.25 | 1,425.25 | 236,729 |
| 01 mar 2024 | 1,413.00 | 1,439.00 | 1,408.00 | 1,432.50 | 1,432.50 | 220,164 |
| 29 feb 2024 | 1,406.00 | 1,415.55 | 1,381.00 | 1,409.55 | 1,409.55 | 421,510 |
| 28 feb 2024 | 1,438.00 | 1,445.70 | 1,400.00 | 1,406.35 | 1,406.35 | 506,598 |
| 27 feb 2024 | 1,428.60 | 1,446.70 | 1,423.00 | 1,437.75 | 1,437.75 | 266,131 |
| 26 feb 2024 | 1,426.00 | 1,434.95 | 1,419.90 | 1,428.55 | 1,428.55 | 339,069 |
| 23 feb 2024 | 1,430.00 | 1,433.00 | 1,417.75 | 1,426.50 | 1,426.50 | 231,233 |
| 22 feb 2024 | 1,435.00 | 1,438.45 | 1,410.95 | 1,417.60 | 1,417.60 | 473,373 |
| 21 feb 2024 | 1,449.90 | 1,452.85 | 1,425.05 | 1,431.95 | 1,431.95 | 343,186 |
| 20 feb 2024 | 1,432.05 | 1,442.90 | 1,416.50 | 1,437.85 | 1,437.85 | 482,265 |
| 19 feb 2024 | 1,443.00 | 1,453.35 | 1,430.25 | 1,433.85 | 1,433.85 | 259,101 |
| 16 feb 2024 | 1,415.10 | 1,437.00 | 1,411.55 | 1,432.80 | 1,432.80 | 317,081 |
| 15 feb 2024 | 1,422.00 | 1,424.00 | 1,406.45 | 1,410.20 | 1,410.20 | 151,684 |
| 14 feb 2024 | 1,405.00 | 1,416.60 | 1,394.10 | 1,411.15 | 1,411.15 | 211,631 |
| 13 feb 2024 | 1,412.00 | 1,420.95 | 1,400.00 | 1,410.40 | 1,410.40 | 144,524 |
| 12 feb 2024 | 1,421.30 | 1,425.55 | 1,402.55 | 1,410.30 | 1,410.30 | 220,573 |
| 09 feb 2024 | 1,422.25 | 1,427.35 | 1,406.40 | 1,421.30 | 1,421.30 | 274,905 |
| 08 feb 2024 | 1,428.35 | 1,434.55 | 1,403.00 | 1,415.45 | 1,415.45 | 528,206 |
| 07 feb 2024 | 1,458.00 | 1,458.00 | 1,396.85 | 1,421.45 | 1,421.45 | 1,076,463 |
| 06 feb 2024 | 1,434.00 | 1,450.00 | 1,430.00 | 1,442.35 | 1,442.35 | 196,289 |
| 05 feb 2024 | 1,458.35 | 1,460.65 | 1,425.00 | 1,431.90 | 1,431.90 | 381,770 |
| 02 feb 2024 | 1,424.95 | 1,468.75 | 1,421.15 | 1,452.40 | 1,452.40 | 1,497,583 |
| 01 feb 2024 | 1,496.00 | 1,496.00 | 1,444.15 | 1,459.15 | 1,459.15 | 700,786 |
| 31 ene 2024 | 1,460.00 | 1,491.40 | 1,455.60 | 1,488.45 | 1,488.45 | 439,830 |
| *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.