U.S. markets open in 7 hours 20 minutes
F S&P 500
5,558.50 +12.50 (+0.23%) F Dow Jones
39,544.00 -6.00 (-0.02%) F Nasdaq
20,114.00 +74.50 (+0.37%) E-mini Russell 2000 Index Futur
2,066.70 +6.60 (+0.32%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,336.10 -0.50 (-0.02%)
Bhagiradha Chemicals & Industries Limited (BHAGCHEM.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 11:22AM IST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 256.30 | 256.95 | 251.60 | 252.45 | 252.45 | 7,684 |
| 27 jun 2024 | 254.25 | 265.00 | 250.20 | 254.70 | 254.70 | 17,814 |
| 26 jun 2024 | 261.20 | 264.90 | 255.00 | 257.00 | 257.00 | 20,438 |
| 25 jun 2024 | 243.25 | 264.00 | 243.25 | 257.35 | 257.35 | 24,694 |
| 24 jun 2024 | 248.45 | 259.00 | 242.80 | 245.85 | 245.85 | 18,121 |
| 21 jun 2024 | 271.50 | 273.10 | 247.30 | 249.75 | 249.75 | 43,876 |
| 20 jun 2024 | 269.00 | 283.00 | 264.05 | 269.40 | 269.40 | 13,289 |
| 19 jun 2024 | 274.00 | 279.00 | 266.00 | 268.20 | 268.20 | 42,926 |
| 18 jun 2024 | 265.05 | 276.00 | 261.20 | 274.15 | 274.15 | 53,552 |
| 14 jun 2024 | 257.00 | 266.10 | 255.95 | 263.50 | 263.50 | 14,307 |
| 13 jun 2024 | 268.85 | 268.85 | 256.10 | 257.90 | 257.90 | 21,427 |
| 12 jun 2024 | 259.70 | 264.95 | 254.00 | 263.55 | 263.55 | 28,027 |
| 11 jun 2024 | 258.65 | 264.40 | 247.10 | 256.70 | 256.70 | 120,633 |
| 10 jun 2024 | 245.00 | 259.85 | 238.35 | 254.70 | 254.70 | 76,599 |
| 07 jun 2024 | 246.90 | 246.90 | 233.75 | 236.40 | 236.40 | 68,798 |
| 06 jun 2024 | 244.00 | 262.00 | 233.80 | 242.20 | 242.20 | 249,375 |
| 05 jun 2024 | 194.45 | 223.25 | 187.95 | 223.25 | 223.25 | 4,441,555 |
| 04 jun 2024 | 196.25 | 196.25 | 184.60 | 186.05 | 186.05 | 3,417 |
| 03 jun 2024 | 191.45 | 203.45 | 191.45 | 193.40 | 193.40 | 8,857 |
| 31 may 2024 | 193.55 | 193.80 | 188.10 | 191.05 | 191.05 | 4,542 |
| 30 may 2024 | 204.40 | 204.40 | 187.00 | 190.70 | 190.70 | 8,401 |
| 29 may 2024 | 187.95 | 205.35 | 186.80 | 199.90 | 199.90 | 16,692 |
| 28 may 2024 | 196.00 | 198.10 | 187.70 | 189.05 | 189.05 | 4,726 |
| 27 may 2024 | 187.75 | 198.85 | 183.85 | 194.20 | 194.20 | 23,675 |
| 24 may 2024 | 189.20 | 189.90 | 184.30 | 187.75 | 187.75 | 7,323 |
| 23 may 2024 | 181.45 | 186.70 | 181.25 | 185.45 | 185.45 | 1,852 |
| 22 may 2024 | 183.75 | 183.75 | 178.65 | 180.20 | 180.20 | 3,764 |
| 21 may 2024 | 175.10 | 182.20 | 175.10 | 180.15 | 180.15 | 2,552 |
| 17 may 2024 | 175.20 | 179.00 | 175.10 | 176.85 | 176.85 | 2,152 |
| 16 may 2024 | 180.00 | 180.00 | 171.95 | 173.90 | 173.90 | 6,034 |
| 15 may 2024 | 188.55 | 188.55 | 170.95 | 174.80 | 174.80 | 13,748 |
| 14 may 2024 | 180.90 | 184.85 | 177.35 | 184.00 | 184.00 | 2,157 |
| 13 may 2024 | 172.00 | 183.15 | 171.50 | 177.35 | 177.35 | 5,031 |
| 10 may 2024 | 174.95 | 176.00 | 168.70 | 172.95 | 172.95 | 2,312 |
| 09 may 2024 | 171.05 | 177.20 | 170.10 | 172.15 | 172.15 | 4,324 |
| 08 may 2024 | 177.70 | 179.25 | 172.10 | 176.95 | 176.95 | 4,784 |
| 07 may 2024 | 179.70 | 180.65 | 169.00 | 172.05 | 172.05 | 8,820 |
| 06 may 2024 | 189.95 | 189.95 | 180.90 | 182.30 | 182.30 | 19,004 |
| 03 may 2024 | 194.00 | 195.00 | 185.00 | 191.05 | 191.05 | 24,440 |
| 02 may 2024 | 199.00 | 204.80 | 193.30 | 195.00 | 195.00 | 24,517 |
| 02 may 2024 | 10:1 División de acciones | |||||
| 30 abr 2024 | 198.74 | 198.74 | 193.21 | 196.33 | 196.33 | 24,060 |
| 29 abr 2024 | 195.74 | 196.55 | 192.11 | 195.04 | 195.04 | 21,550 |
| 26 abr 2024 | 192.49 | 195.07 | 191.51 | 192.56 | 192.56 | 14,200 |
| 25 abr 2024 | 192.99 | 192.99 | 191.01 | 191.66 | 191.66 | 17,030 |
| 24 abr 2024 | 198.57 | 199.99 | 190.82 | 191.27 | 191.27 | 6,520 |
| 23 abr 2024 | 198.35 | 199.35 | 193.98 | 194.67 | 194.67 | 35,710 |
| 22 abr 2024 | 190.96 | 217.40 | 190.96 | 194.46 | 194.46 | 55,530 |
| 19 abr 2024 | 200.29 | 200.29 | 187.50 | 188.54 | 188.54 | 19,100 |
| 18 abr 2024 | 177.99 | 200.82 | 177.90 | 196.45 | 196.45 | 74,400 |
| 16 abr 2024 | 174.99 | 178.60 | 172.48 | 175.43 | 175.43 | 8,300 |
| 15 abr 2024 | 185.70 | 185.70 | 173.27 | 174.85 | 174.85 | 9,480 |
| 12 abr 2024 | 181.99 | 185.74 | 180.20 | 182.05 | 182.05 | 22,710 |
| 10 abr 2024 | 165.65 | 179.49 | 163.60 | 177.77 | 177.77 | 8,690 |
| 09 abr 2024 | 179.90 | 189.00 | 167.20 | 169.85 | 169.85 | 41,210 |
| 08 abr 2024 | 171.19 | 171.20 | 166.68 | 169.15 | 169.15 | 760 |
| 05 abr 2024 | 165.71 | 170.73 | 165.71 | 169.46 | 169.46 | 2,990 |
| 04 abr 2024 | 166.88 | 168.05 | 163.10 | 163.95 | 163.95 | 1,280 |
| 03 abr 2024 | 161.48 | 167.57 | 161.35 | 166.41 | 166.41 | 7,810 |
| 02 abr 2024 | 163.99 | 164.79 | 161.82 | 162.32 | 162.32 | 1,670 |
| 01 abr 2024 | 164.32 | 164.32 | 160.39 | 163.92 | 163.92 | 2,660 |
| 28 mar 2024 | 161.21 | 164.27 | 158.19 | 161.10 | 161.10 | 1,140 |
| 27 mar 2024 | 158.68 | 159.21 | 153.71 | 156.37 | 156.37 | 11,220 |
| 26 mar 2024 | 165.28 | 165.28 | 158.15 | 159.09 | 159.09 | 7,390 |
| 22 mar 2024 | 157.82 | 165.28 | 154.22 | 162.45 | 162.45 | 9,500 |
| 21 mar 2024 | 158.60 | 158.60 | 157.82 | 157.82 | 157.82 | 40 |
| 20 mar 2024 | 155.14 | 157.01 | 152.50 | 152.55 | 152.55 | 2,190 |
| 19 mar 2024 | 157.40 | 157.40 | 154.42 | 154.42 | 154.42 | 570 |
| 18 mar 2024 | 154.32 | 157.06 | 154.32 | 156.47 | 156.47 | 900 |
| 15 mar 2024 | 160.29 | 163.81 | 154.60 | 156.68 | 156.68 | 2,370 |
| 14 mar 2024 | 179.99 | 179.99 | 152.99 | 160.10 | 160.10 | 1,190 |
| 13 mar 2024 | 161.93 | 161.93 | 154.90 | 155.60 | 155.60 | 4,040 |
| 12 mar 2024 | 169.00 | 169.00 | 162.60 | 163.34 | 163.34 | 1,730 |
| 11 mar 2024 | 182.40 | 182.40 | 165.79 | 167.68 | 167.68 | 15,530 |
| 07 mar 2024 | 178.51 | 181.33 | 177.00 | 178.16 | 178.16 | 5,310 |
| 06 mar 2024 | 184.99 | 184.99 | 174.35 | 179.12 | 179.12 | 21,710 |
| 05 mar 2024 | 175.14 | 183.40 | 175.14 | 181.38 | 181.38 | 8,180 |
| 04 mar 2024 | 179.70 | 181.12 | 170.86 | 175.66 | 175.66 | 20,260 |
| 01 mar 2024 | 170.00 | 181.10 | 170.00 | 173.95 | 173.95 | 7,420 |
| 29 feb 2024 | 174.17 | 176.87 | 173.30 | 175.34 | 175.34 | 3,680 |
| 28 feb 2024 | 182.80 | 182.80 | 169.00 | 176.37 | 176.37 | 8,820 |
| 27 feb 2024 | 176.50 | 176.79 | 173.73 | 173.82 | 173.82 | 1,610 |
| 26 feb 2024 | 173.77 | 178.54 | 173.00 | 175.88 | 175.88 | 11,490 |
| 23 feb 2024 | 176.49 | 176.81 | 168.72 | 173.78 | 173.78 | 3,060 |
| 22 feb 2024 | 171.15 | 177.70 | 155.10 | 174.82 | 174.82 | 67,900 |
| 21 feb 2024 | 172.24 | 175.61 | 172.24 | 175.01 | 175.01 | 5,270 |
| 20 feb 2024 | 175.50 | 176.90 | 172.30 | 172.51 | 172.51 | 7,730 |
| 19 feb 2024 | 176.93 | 184.17 | 170.61 | 172.06 | 172.06 | 35,080 |
| 16 feb 2024 | 164.00 | 174.90 | 158.11 | 162.95 | 162.95 | 37,540 |
| 15 feb 2024 | 158.89 | 164.20 | 158.89 | 161.81 | 161.81 | 7,500 |
| 14 feb 2024 | 159.30 | 160.40 | 157.84 | 158.60 | 158.60 | 2,410 |
| 13 feb 2024 | 158.95 | 161.49 | 158.51 | 159.46 | 159.46 | 3,250 |
| 12 feb 2024 | 153.45 | 162.50 | 153.45 | 158.88 | 158.88 | 4,340 |
| 09 feb 2024 | 157.10 | 157.10 | 152.00 | 153.27 | 153.27 | 4,680 |
| 08 feb 2024 | 150.60 | 159.60 | 141.01 | 156.65 | 156.65 | 62,420 |
| 07 feb 2024 | 155.50 | 158.07 | 153.71 | 154.79 | 154.79 | 13,310 |
| 06 feb 2024 | 152.51 | 153.63 | 148.00 | 152.50 | 152.50 | 8,760 |
| 05 feb 2024 | 151.99 | 154.80 | 151.13 | 152.55 | 152.55 | 10,310 |
| 02 feb 2024 | 150.00 | 153.04 | 127.70 | 151.25 | 151.25 | 42,230 |
| 01 feb 2024 | 144.34 | 150.00 | 144.34 | 148.55 | 148.55 | 5,350 |
| *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.