Bharat Electronics Limited (BEL.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:58PM IST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 305.90 | 309.90 | 302.80 | 306.20 | 306.20 | 2,441,311 |
| 27 jun 2024 | 306.45 | 308.20 | 301.15 | 304.50 | 304.50 | 2,468,548 |
| 26 jun 2024 | 310.90 | 311.55 | 305.90 | 306.85 | 306.85 | 902,499 |
| 25 jun 2024 | 311.00 | 314.95 | 309.00 | 309.50 | 309.50 | 1,353,321 |
| 24 jun 2024 | 305.00 | 311.90 | 297.60 | 309.70 | 309.70 | 4,704,647 |
| 21 jun 2024 | 312.50 | 314.00 | 304.20 | 305.00 | 305.00 | 2,994,133 |
| 20 jun 2024 | 310.30 | 313.35 | 302.10 | 312.05 | 312.05 | 1,724,873 |
| 19 jun 2024 | 320.15 | 320.15 | 304.00 | 309.30 | 309.30 | 6,670,990 |
| 18 jun 2024 | 313.95 | 321.00 | 312.10 | 318.25 | 318.25 | 3,265,730 |
| 14 jun 2024 | 305.00 | 310.50 | 301.35 | 309.55 | 309.55 | 6,440,354 |
| 13 jun 2024 | 294.00 | 303.00 | 287.00 | 300.95 | 300.95 | 5,767,553 |
| 12 jun 2024 | 288.45 | 293.00 | 286.15 | 290.55 | 290.55 | 1,395,240 |
| 11 jun 2024 | 288.30 | 290.55 | 285.40 | 286.15 | 286.15 | 1,475,322 |
| 10 jun 2024 | 289.30 | 292.00 | 281.10 | 283.35 | 283.35 | 2,412,381 |
| 07 jun 2024 | 275.50 | 284.40 | 268.55 | 283.10 | 283.10 | 5,650,616 |
| 06 jun 2024 | 267.10 | 281.50 | 265.70 | 273.70 | 273.70 | 8,744,913 |
| 05 jun 2024 | 262.85 | 264.80 | 230.00 | 260.35 | 260.35 | 13,581,550 |
| 04 jun 2024 | 318.65 | 318.65 | 239.00 | 255.55 | 255.55 | 27,471,800 |
| 03 jun 2024 | 321.05 | 323.00 | 309.30 | 318.65 | 318.65 | 6,277,639 |
| 31 may 2024 | 294.45 | 297.00 | 286.45 | 296.10 | 296.10 | 1,678,061 |
| 30 may 2024 | 293.85 | 296.30 | 289.60 | 290.60 | 290.60 | 1,509,379 |
| 29 may 2024 | 285.65 | 293.95 | 284.50 | 292.10 | 292.10 | 2,233,585 |
| 28 may 2024 | 295.95 | 295.95 | 285.50 | 289.10 | 289.10 | 1,582,338 |
| 27 may 2024 | 302.85 | 303.35 | 289.75 | 294.35 | 294.35 | 2,834,862 |
| 24 may 2024 | 288.95 | 299.95 | 286.00 | 297.10 | 297.10 | 3,688,260 |
| 23 may 2024 | 286.80 | 293.35 | 283.25 | 288.40 | 288.40 | 5,989,344 |
| 22 may 2024 | 278.60 | 284.80 | 264.35 | 283.65 | 283.65 | 5,038,500 |
| 21 may 2024 | 282.00 | 282.80 | 271.00 | 274.10 | 274.10 | 10,080,870 |
| 17 may 2024 | 241.20 | 249.60 | 237.85 | 248.20 | 248.20 | 5,716,357 |
| 16 may 2024 | 235.00 | 239.90 | 227.50 | 237.90 | 237.90 | 3,190,937 |
| 15 may 2024 | 232.45 | 234.50 | 229.55 | 232.90 | 232.90 | 704,517 |
| 14 may 2024 | 225.45 | 231.90 | 225.45 | 230.90 | 230.90 | 1,165,478 |
| 13 may 2024 | 229.85 | 229.85 | 221.00 | 224.75 | 224.75 | 2,165,449 |
| 10 may 2024 | 227.50 | 228.50 | 223.15 | 227.05 | 227.05 | 1,655,368 |
| 09 may 2024 | 234.50 | 238.15 | 225.50 | 226.25 | 226.25 | 2,712,437 |
| 08 may 2024 | 227.15 | 232.60 | 224.55 | 231.70 | 231.70 | 1,151,035 |
| 07 may 2024 | 232.20 | 235.85 | 225.70 | 227.40 | 227.40 | 1,065,213 |
| 06 may 2024 | 235.00 | 235.85 | 229.90 | 231.70 | 231.70 | 1,436,208 |
| 03 may 2024 | 237.35 | 238.05 | 231.15 | 234.15 | 234.15 | 617,528 |
| 02 may 2024 | 234.95 | 237.35 | 230.65 | 234.70 | 234.70 | 689,473 |
| 30 abr 2024 | 236.20 | 237.30 | 233.30 | 233.70 | 233.70 | 1,299,643 |
| 29 abr 2024 | 240.50 | 240.50 | 234.90 | 235.45 | 235.45 | 665,038 |
| 26 abr 2024 | 238.75 | 241.50 | 237.95 | 238.90 | 238.90 | 1,674,744 |
| 25 abr 2024 | 236.70 | 240.00 | 235.45 | 237.70 | 237.70 | 662,571 |
| 24 abr 2024 | 235.55 | 239.10 | 234.10 | 236.35 | 236.35 | 874,131 |
| 23 abr 2024 | 234.55 | 236.00 | 231.80 | 234.20 | 234.20 | 1,348,609 |
| 22 abr 2024 | 236.65 | 236.65 | 232.35 | 233.85 | 233.85 | 1,058,910 |
| 19 abr 2024 | 228.75 | 234.60 | 225.70 | 233.15 | 233.15 | 1,261,191 |
| 18 abr 2024 | 235.85 | 237.40 | 229.30 | 231.10 | 231.10 | 982,297 |
| 16 abr 2024 | 232.75 | 237.00 | 230.00 | 233.40 | 233.40 | 1,450,684 |
| 15 abr 2024 | 228.85 | 238.00 | 225.90 | 234.40 | 234.40 | 1,901,982 |
| 12 abr 2024 | 230.80 | 235.20 | 230.65 | 233.45 | 233.45 | 3,438,683 |
| 10 abr 2024 | 229.50 | 232.90 | 226.65 | 228.80 | 228.80 | 2,232,814 |
| 09 abr 2024 | 225.00 | 228.90 | 221.20 | 228.15 | 228.15 | 999,049 |
| 08 abr 2024 | 225.90 | 225.90 | 222.10 | 223.50 | 223.50 | 637,495 |
| 05 abr 2024 | 220.50 | 225.95 | 218.80 | 224.40 | 224.40 | 1,896,831 |
| 04 abr 2024 | 223.35 | 223.95 | 218.30 | 220.30 | 220.30 | 856,484 |
| 03 abr 2024 | 222.00 | 225.45 | 218.85 | 221.45 | 221.45 | 4,718,570 |
| 02 abr 2024 | 214.45 | 222.65 | 212.55 | 221.05 | 221.05 | 4,859,761 |
| 01 abr 2024 | 205.45 | 212.85 | 204.00 | 211.25 | 211.25 | 1,661,083 |
| 28 mar 2024 | 200.75 | 202.45 | 198.95 | 201.45 | 201.45 | 1,096,094 |
| 27 mar 2024 | 200.75 | 204.00 | 198.00 | 199.65 | 199.65 | 1,297,685 |
| 26 mar 2024 | 197.25 | 200.50 | 195.95 | 199.40 | 199.40 | 613,244 |
| 22 mar 2024 | 196.85 | 199.00 | 192.85 | 197.25 | 197.25 | 604,449 |
| 22 mar 2024 | 0.7 Dividendo | |||||
| 21 mar 2024 | 190.25 | 197.45 | 190.00 | 196.65 | 195.95 | 2,061,802 |
| 20 mar 2024 | 187.20 | 187.85 | 182.40 | 187.55 | 186.88 | 1,097,689 |
| 19 mar 2024 | 190.40 | 192.40 | 184.55 | 185.55 | 184.89 | 1,112,256 |
| 18 mar 2024 | 190.00 | 192.00 | 187.10 | 189.85 | 189.17 | 1,095,435 |
| 15 mar 2024 | 196.95 | 196.95 | 179.20 | 188.85 | 188.18 | 3,222,387 |
| 14 mar 2024 | 188.95 | 197.00 | 186.45 | 195.80 | 195.10 | 1,007,214 |
| 13 mar 2024 | 204.25 | 205.65 | 188.05 | 190.00 | 189.32 | 2,910,737 |
| 12 mar 2024 | 211.35 | 211.35 | 201.50 | 204.35 | 203.62 | 927,185 |
| 11 mar 2024 | 216.50 | 216.65 | 211.90 | 212.40 | 211.64 | 1,307,717 |
| 07 mar 2024 | 211.90 | 216.70 | 211.50 | 215.40 | 214.63 | 2,887,187 |
| 06 mar 2024 | 212.00 | 213.45 | 205.65 | 210.50 | 209.75 | 1,403,033 |
| 05 mar 2024 | 211.00 | 213.80 | 209.90 | 210.75 | 210.00 | 2,610,789 |
| 04 mar 2024 | 207.65 | 212.95 | 206.35 | 209.60 | 208.85 | 1,027,864 |
| 01 mar 2024 | 206.00 | 208.00 | 204.80 | 205.60 | 204.87 | 1,067,730 |
| 29 feb 2024 | 205.60 | 205.70 | 199.80 | 205.10 | 204.37 | 1,229,414 |
| 28 feb 2024 | 206.00 | 209.00 | 201.50 | 205.70 | 204.97 | 3,175,029 |
| 27 feb 2024 | 203.85 | 208.95 | 203.10 | 205.30 | 204.57 | 1,102,828 |
| 26 feb 2024 | 205.95 | 206.70 | 202.70 | 204.10 | 203.37 | 1,918,979 |
| 23 feb 2024 | 196.45 | 206.95 | 195.85 | 205.50 | 204.77 | 6,151,328 |
| 22 feb 2024 | 189.70 | 196.15 | 188.65 | 194.95 | 194.26 | 948,848 |
| 21 feb 2024 | 192.15 | 192.60 | 186.95 | 188.60 | 187.93 | 578,331 |
| 20 feb 2024 | 189.45 | 191.40 | 186.35 | 190.60 | 189.92 | 695,209 |
| 19 feb 2024 | 190.25 | 192.50 | 188.20 | 188.65 | 187.98 | 974,896 |
| 16 feb 2024 | 189.25 | 190.40 | 186.85 | 188.10 | 187.43 | 1,144,870 |
| 15 feb 2024 | 183.25 | 186.25 | 182.65 | 185.90 | 185.24 | 1,164,547 |
| 14 feb 2024 | 177.50 | 182.20 | 175.25 | 181.65 | 181.00 | 1,185,607 |
| 13 feb 2024 | 174.35 | 177.00 | 171.70 | 176.45 | 175.82 | 568,147 |
| 12 feb 2024 | 181.55 | 183.10 | 173.60 | 174.60 | 173.98 | 790,164 |
| 09 feb 2024 | 185.75 | 185.75 | 176.50 | 180.60 | 179.96 | 1,565,299 |
| 09 feb 2024 | 0.7 Dividendo | |||||
| 08 feb 2024 | 182.65 | 187.00 | 181.75 | 184.90 | 183.54 | 1,701,795 |
| 07 feb 2024 | 184.45 | 184.45 | 179.60 | 181.70 | 180.37 | 938,605 |
| 06 feb 2024 | 182.65 | 183.50 | 180.70 | 183.10 | 181.76 | 353,322 |
| 05 feb 2024 | 187.35 | 187.35 | 179.10 | 181.15 | 179.82 | 824,098 |
| 02 feb 2024 | 185.90 | 187.80 | 183.40 | 184.50 | 183.15 | 957,364 |
| *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.