Black Rose Industries Limited (BLACKROSE.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:27PM IST
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 130.00 | 132.10 | 129.00 | 130.05 | 130.05 | 7,082 |
| 07 may 2024 | 130.55 | 131.90 | 128.90 | 129.35 | 129.35 | 10,666 |
| 06 may 2024 | 131.25 | 134.90 | 129.00 | 129.85 | 129.85 | 15,882 |
| 03 may 2024 | 133.20 | 134.55 | 130.20 | 131.10 | 131.10 | 17,471 |
| 02 may 2024 | 136.30 | 136.30 | 132.00 | 133.00 | 133.00 | 16,367 |
| 30 abr 2024 | 135.95 | 135.95 | 134.00 | 134.30 | 134.30 | 14,789 |
| 29 abr 2024 | 135.00 | 135.50 | 133.80 | 134.45 | 134.45 | 8,936 |
| 26 abr 2024 | 133.70 | 135.50 | 132.00 | 134.30 | 134.30 | 12,129 |
| 25 abr 2024 | 133.20 | 134.50 | 132.40 | 133.20 | 133.20 | 13,574 |
| 24 abr 2024 | 133.60 | 135.10 | 132.60 | 133.15 | 133.15 | 25,953 |
| 23 abr 2024 | 134.00 | 135.85 | 133.40 | 133.75 | 133.75 | 14,201 |
| 22 abr 2024 | 133.05 | 137.50 | 133.05 | 134.25 | 134.25 | 16,674 |
| 19 abr 2024 | 132.90 | 136.90 | 131.50 | 134.10 | 134.10 | 21,616 |
| 18 abr 2024 | 135.55 | 136.00 | 132.05 | 132.90 | 132.90 | 11,230 |
| 16 abr 2024 | 132.50 | 134.85 | 132.50 | 133.80 | 133.80 | 13,396 |
| 15 abr 2024 | 123.15 | 135.00 | 123.15 | 132.50 | 132.50 | 23,671 |
| 12 abr 2024 | 137.30 | 138.60 | 135.65 | 135.95 | 135.95 | 17,684 |
| 10 abr 2024 | 137.55 | 138.95 | 135.10 | 137.30 | 137.30 | 17,694 |
| 09 abr 2024 | 139.00 | 141.40 | 137.00 | 137.40 | 137.40 | 13,723 |
| 08 abr 2024 | 139.80 | 142.00 | 137.35 | 138.50 | 138.50 | 48,390 |
| 05 abr 2024 | 132.40 | 136.00 | 131.00 | 135.50 | 135.50 | 27,787 |
| 04 abr 2024 | 132.50 | 133.70 | 131.00 | 131.85 | 131.85 | 33,766 |
| 03 abr 2024 | 131.00 | 131.50 | 130.00 | 131.15 | 131.15 | 23,746 |
| 02 abr 2024 | 131.90 | 131.90 | 130.00 | 130.60 | 130.60 | 25,958 |
| 01 abr 2024 | 122.55 | 129.00 | 122.55 | 128.85 | 128.85 | 23,532 |
| 28 mar 2024 | 123.65 | 127.85 | 121.95 | 122.30 | 122.30 | 46,629 |
| 27 mar 2024 | 129.25 | 130.95 | 120.10 | 123.10 | 123.10 | 74,979 |
| 26 mar 2024 | 128.00 | 131.00 | 127.85 | 128.60 | 128.60 | 71,887 |
| 22 mar 2024 | 131.00 | 132.00 | 126.50 | 129.70 | 129.70 | 104,536 |
| 21 mar 2024 | 130.20 | 132.35 | 129.70 | 130.65 | 130.65 | 42,729 |
| 20 mar 2024 | 130.45 | 131.90 | 129.80 | 130.75 | 130.75 | 30,327 |
| 19 mar 2024 | 130.85 | 130.95 | 130.00 | 130.60 | 130.60 | 14,404 |
| 18 mar 2024 | 131.85 | 131.85 | 130.50 | 131.05 | 131.05 | 62,912 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 126.05 | 131.95 | 122.15 | 131.10 | 131.10 | 44,574 |
| 13 mar 2024 | 135.05 | 136.85 | 124.00 | 128.30 | 128.30 | 295,207 |
| 12 mar 2024 | 136.15 | 139.70 | 135.00 | 135.85 | 135.85 | 24,912 |
| 11 mar 2024 | 139.90 | 139.90 | 136.85 | 137.90 | 137.90 | 25,042 |
| 07 mar 2024 | 136.95 | 139.50 | 135.95 | 138.45 | 138.45 | 10,316 |
| 06 mar 2024 | 140.90 | 140.90 | 135.50 | 135.95 | 135.95 | 28,114 |
| 05 mar 2024 | 139.05 | 142.45 | 138.00 | 138.90 | 138.90 | 13,760 |
| 04 mar 2024 | 142.65 | 142.65 | 139.00 | 139.60 | 139.60 | 27,921 |
| 01 mar 2024 | 141.20 | 143.00 | 140.50 | 141.60 | 141.60 | 16,070 |
| 29 feb 2024 | 141.50 | 142.95 | 140.00 | 140.50 | 140.50 | 14,423 |
| 28 feb 2024 | 142.15 | 143.60 | 140.15 | 141.50 | 141.50 | 18,292 |
| 27 feb 2024 | 142.95 | 144.80 | 141.05 | 143.50 | 143.50 | 21,860 |
| 26 feb 2024 | 142.85 | 144.00 | 141.00 | 141.95 | 141.95 | 20,476 |
| 23 feb 2024 | 142.90 | 143.75 | 140.50 | 141.80 | 141.80 | 31,567 |
| 22 feb 2024 | 142.35 | 145.00 | 142.10 | 142.85 | 142.85 | 17,176 |
| 21 feb 2024 | 144.50 | 144.50 | 142.00 | 144.00 | 144.00 | 22,308 |
| 20 feb 2024 | 144.50 | 144.50 | 142.40 | 143.15 | 143.15 | 18,917 |
| 19 feb 2024 | 144.75 | 144.75 | 143.00 | 143.55 | 143.55 | 21,489 |
| 16 feb 2024 | 146.80 | 146.80 | 142.50 | 142.90 | 142.90 | 23,278 |
| 15 feb 2024 | 147.70 | 147.70 | 143.50 | 145.50 | 145.50 | 26,323 |
| 14 feb 2024 | 144.00 | 146.50 | 142.10 | 145.95 | 145.95 | 28,340 |
| 13 feb 2024 | 146.00 | 147.00 | 142.60 | 145.85 | 145.85 | 30,921 |
| 12 feb 2024 | 148.00 | 149.35 | 142.50 | 145.20 | 145.20 | 145,276 |
| 09 feb 2024 | 141.10 | 144.65 | 138.00 | 142.30 | 142.30 | 56,090 |
| 08 feb 2024 | 140.40 | 141.80 | 140.40 | 141.50 | 141.50 | 27,361 |
| 07 feb 2024 | 139.95 | 141.95 | 139.15 | 140.05 | 140.05 | 23,950 |
| 06 feb 2024 | 139.55 | 141.00 | 138.55 | 139.85 | 139.85 | 36,372 |
| 05 feb 2024 | 144.00 | 144.00 | 138.00 | 139.30 | 139.30 | 65,183 |
| 02 feb 2024 | 146.45 | 147.50 | 142.50 | 142.95 | 142.95 | 42,778 |
| 01 feb 2024 | 151.90 | 151.90 | 138.00 | 142.50 | 142.50 | 102,159 |
| 31 ene 2024 | 144.90 | 152.00 | 143.10 | 148.60 | 148.60 | 68,180 |
| 30 ene 2024 | 144.85 | 145.00 | 139.00 | 144.30 | 144.30 | 63,844 |
| 29 ene 2024 | 142.15 | 144.90 | 142.00 | 144.60 | 144.60 | 27,691 |
| 25 ene 2024 | 143.10 | 144.45 | 141.50 | 142.00 | 142.00 | 10,762 |
| 24 ene 2024 | 144.80 | 144.80 | 141.30 | 143.10 | 143.10 | 14,632 |
| 23 ene 2024 | 144.35 | 144.90 | 141.10 | 142.10 | 142.10 | 20,750 |
| 19 ene 2024 | 148.75 | 148.75 | 144.60 | 145.00 | 145.00 | 31,342 |
| 18 ene 2024 | 147.30 | 148.90 | 143.50 | 146.80 | 146.80 | 33,093 |
| 17 ene 2024 | 147.65 | 149.90 | 147.00 | 147.40 | 147.40 | 17,115 |
| 16 ene 2024 | 149.05 | 152.50 | 145.10 | 148.60 | 148.60 | 33,825 |
| 15 ene 2024 | 150.35 | 152.10 | 149.50 | 150.30 | 150.30 | 30,459 |
| 12 ene 2024 | 152.55 | 152.55 | 150.55 | 151.35 | 151.35 | 25,179 |
| 11 ene 2024 | 152.85 | 152.85 | 149.80 | 150.50 | 150.50 | 22,086 |
| 10 ene 2024 | 151.55 | 152.95 | 149.10 | 150.00 | 150.00 | 35,373 |
| 09 ene 2024 | 151.40 | 153.90 | 150.20 | 151.55 | 151.55 | 48,448 |
| 08 ene 2024 | 156.00 | 159.00 | 147.10 | 149.85 | 149.85 | 100,531 |
| 05 ene 2024 | 154.00 | 158.00 | 151.60 | 156.45 | 156.45 | 75,214 |
| 04 ene 2024 | 153.00 | 153.00 | 151.10 | 152.20 | 152.20 | 25,056 |
| 03 ene 2024 | 152.20 | 153.25 | 150.55 | 150.90 | 150.90 | 18,727 |
| 02 ene 2024 | 151.60 | 153.30 | 150.10 | 152.20 | 152.20 | 20,256 |
| 01 ene 2024 | 153.00 | 153.50 | 151.25 | 151.60 | 151.60 | 27,106 |
| 29 dic 2023 | 151.65 | 152.90 | 150.00 | 151.00 | 151.00 | 16,797 |
| 28 dic 2023 | 152.20 | 153.80 | 151.30 | 152.45 | 152.45 | 30,312 |
| 27 dic 2023 | 151.10 | 153.90 | 150.70 | 151.40 | 151.40 | 26,284 |
| 26 dic 2023 | 150.75 | 154.00 | 149.10 | 152.40 | 152.40 | 29,886 |
| 22 dic 2023 | 151.00 | 152.40 | 148.70 | 150.75 | 150.75 | 14,778 |
| 21 dic 2023 | 143.80 | 151.60 | 142.30 | 149.80 | 149.80 | 33,881 |
| 20 dic 2023 | 154.95 | 155.85 | 144.60 | 145.80 | 145.80 | 47,713 |
| 19 dic 2023 | 150.65 | 156.00 | 150.10 | 153.60 | 153.60 | 71,242 |
| 18 dic 2023 | 154.00 | 154.00 | 149.25 | 150.50 | 150.50 | 23,130 |
| 15 dic 2023 | 149.85 | 154.60 | 149.20 | 151.60 | 151.60 | 25,492 |
| 14 dic 2023 | 152.20 | 155.00 | 149.10 | 149.85 | 149.85 | 25,609 |
| 13 dic 2023 | 153.05 | 153.50 | 150.00 | 150.60 | 150.60 | 22,686 |
| 12 dic 2023 | 155.90 | 155.90 | 151.30 | 152.95 | 152.95 | 22,429 |
| 11 dic 2023 | 150.70 | 160.00 | 150.70 | 153.05 | 153.05 | 67,620 |
| 08 dic 2023 | 154.85 | 154.85 | 148.00 | 150.00 | 150.00 | 33,142 |
| *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.