Britannia Industries Limited (BRITANNIA.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 5,357.95 | 5,433.00 | 5,319.05 | 5,422.35 | 5,422.35 | 9,001 |
| 25 jun 2024 | 5,324.95 | 5,379.65 | 5,286.95 | 5,359.45 | 5,359.45 | 7,070 |
| 24 jun 2024 | 5,314.00 | 5,329.35 | 5,256.00 | 5,301.30 | 5,301.30 | 4,495 |
| 21 jun 2024 | 5,378.00 | 5,387.85 | 5,319.55 | 5,331.30 | 5,331.30 | 5,141 |
| 20 jun 2024 | 5,354.35 | 5,400.00 | 5,322.05 | 5,381.35 | 5,381.35 | 1,948 |
| 19 jun 2024 | 5,428.95 | 5,428.95 | 5,352.30 | 5,360.10 | 5,360.10 | 3,401 |
| 18 jun 2024 | 5,392.05 | 5,431.10 | 5,376.25 | 5,393.05 | 5,393.05 | 2,916 |
| 14 jun 2024 | 5,401.00 | 5,449.95 | 5,377.25 | 5,393.00 | 5,393.00 | 5,439 |
| 13 jun 2024 | 5,449.95 | 5,449.95 | 5,343.00 | 5,381.90 | 5,381.90 | 13,575 |
| 12 jun 2024 | 5,534.05 | 5,571.65 | 5,430.30 | 5,439.65 | 5,439.65 | 5,369 |
| 11 jun 2024 | 5,483.00 | 5,601.60 | 5,483.00 | 5,516.75 | 5,516.75 | 6,384 |
| 10 jun 2024 | 5,499.95 | 5,560.00 | 5,434.60 | 5,483.20 | 5,483.20 | 7,562 |
| 07 jun 2024 | 5,442.80 | 5,467.85 | 5,396.95 | 5,463.25 | 5,463.25 | 5,694 |
| 06 jun 2024 | 5,484.95 | 5,491.65 | 5,311.50 | 5,442.85 | 5,442.85 | 12,979 |
| 05 jun 2024 | 5,350.00 | 5,725.80 | 5,320.05 | 5,486.90 | 5,486.90 | 21,983 |
| 04 jun 2024 | 5,163.65 | 5,414.95 | 5,129.40 | 5,317.40 | 5,317.40 | 17,968 |
| 03 jun 2024 | 5,185.70 | 5,300.00 | 5,157.80 | 5,165.35 | 5,165.35 | 3,619 |
| 31 may 2024 | 5,213.95 | 5,220.00 | 5,113.45 | 5,172.50 | 5,172.50 | 4,492 |
| 30 may 2024 | 5,186.55 | 5,229.00 | 5,175.10 | 5,198.75 | 5,198.75 | 5,654 |
| 29 may 2024 | 5,170.75 | 5,261.30 | 5,170.75 | 5,227.80 | 5,227.80 | 1,665 |
| 28 may 2024 | 5,214.00 | 5,280.00 | 5,182.65 | 5,246.25 | 5,246.25 | 3,668 |
| 27 may 2024 | 5,244.20 | 5,257.75 | 5,126.80 | 5,208.65 | 5,208.65 | 9,339 |
| 24 may 2024 | 5,279.05 | 5,285.00 | 5,219.70 | 5,243.40 | 5,243.40 | 2,618 |
| 23 may 2024 | 5,265.00 | 5,294.15 | 5,191.25 | 5,280.90 | 5,280.90 | 3,753 |
| 22 may 2024 | 5,225.10 | 5,300.10 | 5,192.95 | 5,264.55 | 5,264.55 | 20,646 |
| 21 may 2024 | 5,010.00 | 5,187.05 | 5,010.00 | 5,181.10 | 5,181.10 | 3,257 |
| 17 may 2024 | 5,091.05 | 5,122.40 | 5,068.85 | 5,087.05 | 5,087.05 | 3,716 |
| 16 may 2024 | 4,803.65 | 5,150.00 | 4,803.65 | 5,138.55 | 5,138.55 | 9,244 |
| 15 may 2024 | 5,154.75 | 5,168.15 | 5,054.75 | 5,066.10 | 5,066.10 | 3,188 |
| 14 may 2024 | 5,139.95 | 5,161.00 | 5,034.65 | 5,135.95 | 5,135.95 | 5,898 |
| 13 may 2024 | 5,043.75 | 5,167.85 | 5,043.75 | 5,135.70 | 5,135.70 | 17,375 |
| 10 may 2024 | 5,066.00 | 5,119.75 | 4,972.55 | 5,068.60 | 5,068.60 | 8,050 |
| 09 may 2024 | 5,101.05 | 5,244.95 | 5,047.50 | 5,072.10 | 5,072.10 | 29,141 |
| 08 may 2024 | 5,170.90 | 5,248.00 | 5,130.25 | 5,231.85 | 5,231.85 | 9,583 |
| 07 may 2024 | 5,065.60 | 5,218.00 | 5,041.75 | 5,171.05 | 5,171.05 | 41,606 |
| 06 may 2024 | 4,810.30 | 5,199.60 | 4,805.00 | 5,061.60 | 5,061.60 | 107,423 |
| 03 may 2024 | 4,762.60 | 4,773.15 | 4,709.90 | 4,745.15 | 4,745.15 | 16,024 |
| 02 may 2024 | 4,785.10 | 4,811.95 | 4,751.00 | 4,760.25 | 4,760.25 | 3,526 |
| 30 abr 2024 | 4,796.55 | 4,824.00 | 4,765.00 | 4,770.60 | 4,770.60 | 7,609 |
| 29 abr 2024 | 4,826.75 | 4,827.55 | 4,781.20 | 4,800.95 | 4,800.95 | 2,925 |
| 26 abr 2024 | 4,848.00 | 4,861.00 | 4,794.00 | 4,797.55 | 4,797.55 | 5,960 |
| 25 abr 2024 | 4,838.80 | 4,858.35 | 4,748.20 | 4,848.80 | 4,848.80 | 4,232 |
| 24 abr 2024 | 4,800.00 | 4,837.35 | 4,780.45 | 4,827.95 | 4,827.95 | 11,147 |
| 23 abr 2024 | 4,779.55 | 4,812.00 | 4,722.55 | 4,798.90 | 4,798.90 | 8,881 |
| 22 abr 2024 | 4,699.65 | 4,762.50 | 4,661.25 | 4,755.20 | 4,755.20 | 4,074 |
| 19 abr 2024 | 4,699.55 | 4,699.55 | 4,643.30 | 4,668.10 | 4,668.10 | 4,730 |
| 18 abr 2024 | 4,749.85 | 4,758.25 | 4,670.00 | 4,694.70 | 4,694.70 | 7,701 |
| 16 abr 2024 | 4,746.15 | 4,770.85 | 4,695.00 | 4,739.70 | 4,739.70 | 6,686 |
| 15 abr 2024 | 4,749.65 | 4,779.10 | 4,697.00 | 4,764.05 | 4,764.05 | 16,845 |
| 12 abr 2024 | 4,849.45 | 4,849.45 | 4,744.10 | 4,749.65 | 4,749.65 | 3,940 |
| 10 abr 2024 | 4,812.90 | 4,817.00 | 4,750.00 | 4,807.45 | 4,807.45 | 10,260 |
| 09 abr 2024 | 4,844.15 | 4,851.20 | 4,786.00 | 4,795.55 | 4,795.55 | 6,942 |
| 08 abr 2024 | 4,849.95 | 4,849.95 | 4,783.00 | 4,827.60 | 4,827.60 | 2,874 |
| 05 abr 2024 | 4,839.25 | 4,846.30 | 4,794.60 | 4,811.55 | 4,811.55 | 6,510 |
| 04 abr 2024 | 4,854.40 | 4,854.40 | 4,784.00 | 4,815.15 | 4,815.15 | 3,909 |
| 03 abr 2024 | 4,900.00 | 4,900.00 | 4,809.00 | 4,828.20 | 4,828.20 | 4,166 |
| 02 abr 2024 | 4,905.00 | 4,910.30 | 4,867.10 | 4,895.45 | 4,895.45 | 1,655 |
| 01 abr 2024 | 4,911.80 | 4,957.30 | 4,885.00 | 4,891.20 | 4,891.20 | 5,291 |
| 28 mar 2024 | 4,938.95 | 4,949.00 | 4,867.00 | 4,912.95 | 4,912.95 | 10,895 |
| 27 mar 2024 | 4,961.20 | 4,982.35 | 4,879.90 | 4,919.60 | 4,919.60 | 7,066 |
| 26 mar 2024 | 4,788.50 | 4,975.00 | 4,740.15 | 4,961.20 | 4,961.20 | 14,395 |
| 22 mar 2024 | 4,782.05 | 4,890.00 | 4,782.05 | 4,866.65 | 4,866.65 | 7,558 |
| 21 mar 2024 | 4,803.85 | 4,820.05 | 4,764.30 | 4,805.85 | 4,805.85 | 4,969 |
| 20 mar 2024 | 4,849.85 | 4,849.85 | 4,762.70 | 4,802.90 | 4,802.90 | 4,185 |
| 19 mar 2024 | 4,899.05 | 4,985.75 | 4,802.15 | 4,815.50 | 4,815.50 | 5,680 |
| 18 mar 2024 | 4,952.55 | 5,015.00 | 4,952.55 | 4,974.30 | 4,974.30 | 3,982 |
| 15 mar 2024 | 4,938.05 | 5,008.55 | 4,919.15 | 4,976.25 | 4,976.25 | 10,425 |
| 14 mar 2024 | 4,826.05 | 4,953.95 | 4,786.45 | 4,938.50 | 4,938.50 | 4,351 |
| 13 mar 2024 | 4,868.60 | 4,975.00 | 4,824.35 | 4,857.50 | 4,857.50 | 6,009 |
| 12 mar 2024 | 4,937.20 | 4,937.20 | 4,852.45 | 4,868.25 | 4,868.25 | 2,049 |
| 11 mar 2024 | 4,887.30 | 4,956.00 | 4,874.95 | 4,936.75 | 4,936.75 | 2,557 |
| 07 mar 2024 | 4,860.05 | 4,902.15 | 4,837.70 | 4,887.30 | 4,887.30 | 1,972 |
| 06 mar 2024 | 4,834.45 | 4,885.30 | 4,793.45 | 4,877.30 | 4,877.30 | 3,543 |
| 05 mar 2024 | 4,867.35 | 4,867.35 | 4,811.25 | 4,824.80 | 4,824.80 | 6,030 |
| 04 mar 2024 | 4,921.00 | 4,933.25 | 4,834.20 | 4,840.70 | 4,840.70 | 13,481 |
| 01 mar 2024 | 4,999.50 | 4,999.50 | 4,912.95 | 4,925.30 | 4,925.30 | 14,714 |
| 29 feb 2024 | 4,924.95 | 4,982.80 | 4,830.65 | 4,961.35 | 4,961.35 | 4,114 |
| 28 feb 2024 | 4,880.00 | 4,913.55 | 4,873.05 | 4,887.20 | 4,887.20 | 3,287 |
| 27 feb 2024 | 4,870.80 | 4,934.15 | 4,870.80 | 4,904.55 | 4,904.55 | 35,345 |
| 26 feb 2024 | 4,938.70 | 4,950.00 | 4,892.00 | 4,900.55 | 4,900.55 | 2,923 |
| 23 feb 2024 | 4,958.00 | 4,967.00 | 4,912.25 | 4,938.35 | 4,938.35 | 4,376 |
| 22 feb 2024 | 4,923.75 | 4,965.00 | 4,860.40 | 4,957.30 | 4,957.30 | 4,799 |
| 21 feb 2024 | 4,924.05 | 4,987.00 | 4,890.00 | 4,923.15 | 4,923.15 | 6,491 |
| 20 feb 2024 | 4,901.95 | 4,931.15 | 4,880.50 | 4,923.65 | 4,923.65 | 1,773 |
| 19 feb 2024 | 4,912.05 | 4,941.85 | 4,886.20 | 4,924.10 | 4,924.10 | 8,081 |
| 16 feb 2024 | 5,024.85 | 5,024.85 | 4,894.10 | 4,914.15 | 4,914.15 | 28,912 |
| 15 feb 2024 | 4,985.75 | 5,030.00 | 4,935.40 | 4,949.70 | 4,949.70 | 2,860 |
| 14 feb 2024 | 4,973.50 | 5,021.10 | 4,950.95 | 5,009.25 | 5,009.25 | 2,573 |
| 13 feb 2024 | 4,996.25 | 5,050.05 | 4,956.60 | 4,980.45 | 4,980.45 | 12,535 |
| 12 feb 2024 | 4,970.00 | 4,996.20 | 4,942.00 | 4,969.25 | 4,969.25 | 2,150 |
| 09 feb 2024 | 4,899.80 | 4,976.20 | 4,862.25 | 4,970.35 | 4,970.35 | 8,134 |
| 08 feb 2024 | 5,100.60 | 5,110.15 | 4,834.20 | 4,871.10 | 4,871.10 | 15,735 |
| 07 feb 2024 | 5,115.10 | 5,180.00 | 4,930.85 | 5,077.05 | 5,077.05 | 23,814 |
| 06 feb 2024 | 5,179.85 | 5,179.85 | 4,994.55 | 5,006.20 | 5,006.20 | 6,707 |
| 05 feb 2024 | 5,164.95 | 5,237.20 | 5,080.00 | 5,120.70 | 5,120.70 | 3,710 |
| 02 feb 2024 | 5,158.30 | 5,206.05 | 5,133.35 | 5,146.60 | 5,146.60 | 6,721 |
| 01 feb 2024 | 5,182.35 | 5,200.30 | 5,130.00 | 5,148.00 | 5,148.00 | 9,716 |
| 31 ene 2024 | 5,097.70 | 5,215.25 | 5,034.00 | 5,200.15 | 5,200.15 | 5,599 |
| 30 ene 2024 | 5,157.00 | 5,192.10 | 5,079.25 | 5,089.30 | 5,089.30 | 2,801 |
| 29 ene 2024 | 5,125.15 | 5,215.00 | 5,110.90 | 5,130.25 | 5,130.25 | 15,614 |
| *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.