Crown Lifters Limited (CROWN.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:16PM IST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 298.00 | 303.84 | 296.00 | 303.84 | 303.84 | 57,204 |
| 20 jun 2024 | 289.38 | 289.38 | 280.00 | 289.38 | 289.38 | 53,845 |
| 19 jun 2024 | 275.60 | 275.60 | 270.00 | 275.60 | 275.60 | 60,192 |
| 18 jun 2024 | 262.48 | 262.48 | 257.00 | 262.48 | 262.48 | 28,486 |
| 14 jun 2024 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | 1,183 |
| 13 jun 2024 | 245.09 | 245.09 | 245.09 | 245.09 | 245.09 | 1,631 |
| 12 jun 2024 | 240.29 | 240.29 | 240.29 | 240.29 | 240.29 | 2,636 |
| 11 jun 2024 | 235.58 | 235.58 | 235.58 | 235.58 | 235.58 | 3,154 |
| 10 jun 2024 | 230.97 | 230.97 | 230.97 | 230.97 | 230.97 | 1,324 |
| 07 jun 2024 | 226.45 | 226.45 | 217.60 | 226.45 | 226.45 | 12,464 |
| 06 jun 2024 | 222.05 | 223.00 | 222.05 | 222.05 | 222.05 | 5,053 |
| 05 jun 2024 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | 5,406 |
| 04 jun 2024 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | 3,269 |
| 03 jun 2024 | 235.85 | 244.95 | 235.85 | 235.85 | 235.85 | 26,142 |
| 31 may 2024 | 240.65 | 240.65 | 238.75 | 240.65 | 240.65 | 23,556 |
| 30 may 2024 | 235.95 | 235.95 | 235.95 | 235.95 | 235.95 | 3,940 |
| 29 may 2024 | 231.35 | 231.35 | 231.35 | 231.35 | 231.35 | 27,312 |
| 28 may 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | 12,242 |
| 27 may 2024 | 222.45 | 222.45 | 222.40 | 222.45 | 222.45 | 1,988 |
| 24 may 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | 839 |
| 23 may 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | 5,994 |
| 22 may 2024 | 209.70 | 209.70 | 201.50 | 209.70 | 209.70 | 17,238 |
| 21 may 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 25,999 |
| 17 may 2024 | 214.05 | 216.95 | 214.05 | 214.05 | 214.05 | 3,829 |
| 16 may 2024 | 218.40 | 218.40 | 214.05 | 218.40 | 218.40 | 10,103 |
| 15 may 2024 | 218.40 | 222.85 | 218.40 | 218.40 | 218.40 | 2,571 |
| 14 may 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | 8,033 |
| 13 may 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 1,170 |
| 10 may 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 5,599 |
| 09 may 2024 | 261.65 | 261.65 | 236.75 | 236.75 | 236.75 | 48,233 |
| 08 may 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 23,595 |
| 07 may 2024 | 237.35 | 237.35 | 237.35 | 237.35 | 237.35 | 6,093 |
| 06 may 2024 | 225.00 | 226.05 | 220.20 | 226.05 | 226.05 | 8,244 |
| 03 may 2024 | 213.75 | 215.30 | 210.00 | 215.30 | 215.30 | 30,235 |
| 02 may 2024 | 213.95 | 213.95 | 204.00 | 205.05 | 205.05 | 15,342 |
| 30 abr 2024 | 215.95 | 225.65 | 207.15 | 211.70 | 211.70 | 11,235 |
| 29 abr 2024 | 222.90 | 222.90 | 203.00 | 217.00 | 217.00 | 36,460 |
| 26 abr 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 8,418 |
| 25 abr 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 6,843 |
| 24 abr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 4,279 |
| 23 abr 2024 | 225.50 | 225.70 | 225.50 | 225.50 | 225.50 | 11,017 |
| 22 abr 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | 9,882 |
| 19 abr 2024 | 217.00 | 219.85 | 213.90 | 217.00 | 217.00 | 7,216 |
| 18 abr 2024 | 215.80 | 219.45 | 215.80 | 215.80 | 215.80 | 5,781 |
| 16 abr 2024 | 219.45 | 223.00 | 219.45 | 219.45 | 219.45 | 6,782 |
| 15 abr 2024 | 220.20 | 220.20 | 211.60 | 220.20 | 220.20 | 7,676 |
| 12 abr 2024 | 215.90 | 216.00 | 215.90 | 215.90 | 215.90 | 5,534 |
| 10 abr 2024 | 216.00 | 216.00 | 208.75 | 216.00 | 216.00 | 12,108 |
| 09 abr 2024 | 213.00 | 213.65 | 213.00 | 213.00 | 213.00 | 18,096 |
| 08 abr 2024 | 209.50 | 210.25 | 206.00 | 209.50 | 209.50 | 22,973 |
| 05 abr 2024 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | 17,302 |
| 04 abr 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | 4,731 |
| 03 abr 2024 | 214.65 | 218.90 | 214.65 | 214.65 | 214.65 | 12,085 |
| 02 abr 2024 | 219.00 | 220.75 | 217.10 | 219.00 | 219.00 | 17,328 |
| 01 abr 2024 | 217.10 | 217.10 | 217.00 | 217.10 | 217.10 | 36,567 |
| 28 mar 2024 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | 22,812 |
| 27 mar 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 281 |
| 26 mar 2024 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | 755 |
| 22 mar 2024 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | 8,865 |
| 21 mar 2024 | 196.75 | 196.75 | 189.05 | 196.75 | 196.75 | 13,731 |
| 20 mar 2024 | 192.90 | 192.90 | 189.15 | 192.90 | 192.90 | 19,395 |
| 19 mar 2024 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | 3,516 |
| 18 mar 2024 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | 7,312 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 178.30 | 178.30 | 171.35 | 178.30 | 178.30 | 9,887 |
| 13 mar 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 6,160 |
| 12 mar 2024 | 178.40 | 185.65 | 178.40 | 178.40 | 178.40 | 51,259 |
| 11 mar 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 7,840 |
| 07 mar 2024 | 178.50 | 178.50 | 175.00 | 178.50 | 178.50 | 9,825 |
| 06 mar 2024 | 175.00 | 175.70 | 172.00 | 175.00 | 175.00 | 42,556 |
| 05 mar 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 17,281 |
| 04 mar 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 17,339 |
| 01 mar 2024 | 175.85 | 175.85 | 169.00 | 175.85 | 175.85 | 20,485 |
| 29 feb 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | 13,179 |
| 28 feb 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 12,085 |
| 27 feb 2024 | 179.50 | 186.40 | 179.50 | 179.50 | 179.50 | 12,615 |
| 26 feb 2024 | 183.15 | 183.15 | 181.75 | 183.15 | 183.15 | 23,520 |
| 23 feb 2024 | 179.60 | 179.60 | 172.60 | 179.60 | 179.60 | 59,127 |
| 22 feb 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | 70,752 |
| 21 feb 2024 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | 10,374 |
| 20 feb 2024 | 169.30 | 169.30 | 166.00 | 169.30 | 169.30 | 54,039 |
| 19 feb 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 19,850 |
| 16 feb 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 97,561 |
| 15 feb 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 3,251 |
| 14 feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 8,656 |
| 13 feb 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 25,539 |
| 12 feb 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 28,387 |
| 09 feb 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 30,647 |
| 08 feb 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | 16,976 |
| 07 feb 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 14,512 |
| 06 feb 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 20,190 |
| 05 feb 2024 | 136.40 | 136.50 | 136.40 | 136.40 | 136.40 | 2,174 |
| 02 feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | 1,646 |
| 01 feb 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 1,919 |
| 31 ene 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 7,337 |
| 30 ene 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 4,375 |
| 29 ene 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 7,898 |
| 25 ene 2024 | 121.35 | 121.35 | 116.65 | 121.35 | 121.35 | 24,371 |
| 24 ene 2024 | 119.00 | 119.45 | 117.20 | 119.00 | 119.00 | 13,721 |
| 23 ene 2024 | 117.20 | 119.60 | 117.20 | 117.20 | 117.20 | 14,720 |
| *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.