DCM SHRIRAM INDUSTRIES LTD. (DCMSRIND.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 225.00 | 225.00 | 213.00 | 213.75 | 213.75 | 24,673 |
| 27 jun 2024 | 218.90 | 219.90 | 212.45 | 214.45 | 214.45 | 20,792 |
| 26 jun 2024 | 222.05 | 227.20 | 217.75 | 219.50 | 219.50 | 42,077 |
| 25 jun 2024 | 227.15 | 234.30 | 225.75 | 226.85 | 226.85 | 15,426 |
| 24 jun 2024 | 231.20 | 235.20 | 224.55 | 225.25 | 225.25 | 31,534 |
| 21 jun 2024 | 230.95 | 234.00 | 230.00 | 231.05 | 231.05 | 17,508 |
| 20 jun 2024 | 231.95 | 235.95 | 227.85 | 228.55 | 228.55 | 30,814 |
| 19 jun 2024 | 237.90 | 237.90 | 227.35 | 232.05 | 232.05 | 20,946 |
| 18 jun 2024 | 241.70 | 241.75 | 231.60 | 235.25 | 235.25 | 47,580 |
| 14 jun 2024 | 228.05 | 240.15 | 226.95 | 237.00 | 237.00 | 85,057 |
| 13 jun 2024 | 224.95 | 234.00 | 222.50 | 228.30 | 228.30 | 58,134 |
| 12 jun 2024 | 218.55 | 224.95 | 218.00 | 222.25 | 222.25 | 32,044 |
| 11 jun 2024 | 218.85 | 218.85 | 211.10 | 215.50 | 215.50 | 16,881 |
| 10 jun 2024 | 214.95 | 217.00 | 210.00 | 211.05 | 211.05 | 8,446 |
| 07 jun 2024 | 203.75 | 214.90 | 203.00 | 210.30 | 210.30 | 14,396 |
| 06 jun 2024 | 207.55 | 210.00 | 202.10 | 204.30 | 204.30 | 14,342 |
| 05 jun 2024 | 186.00 | 203.45 | 185.65 | 201.20 | 201.20 | 34,135 |
| 04 jun 2024 | 218.80 | 218.80 | 184.35 | 193.70 | 193.70 | 77,359 |
| 03 jun 2024 | 219.95 | 223.60 | 214.25 | 219.00 | 219.00 | 24,664 |
| 31 may 2024 | 209.15 | 215.05 | 209.00 | 212.30 | 212.30 | 17,652 |
| 30 may 2024 | 220.85 | 220.85 | 208.65 | 209.80 | 209.80 | 15,196 |
| 29 may 2024 | 214.50 | 221.45 | 213.80 | 216.55 | 216.55 | 23,517 |
| 28 may 2024 | 227.00 | 227.90 | 212.00 | 214.15 | 214.15 | 36,443 |
| 27 may 2024 | 230.00 | 235.45 | 217.90 | 225.70 | 225.70 | 60,380 |
| 24 may 2024 | 233.20 | 233.20 | 223.55 | 227.40 | 227.40 | 41,528 |
| 23 may 2024 | 228.95 | 234.00 | 224.15 | 228.70 | 228.70 | 56,903 |
| 22 may 2024 | 226.05 | 232.55 | 224.05 | 229.85 | 229.85 | 43,459 |
| 21 may 2024 | 222.00 | 228.00 | 215.00 | 223.65 | 223.65 | 59,580 |
| 17 may 2024 | 205.00 | 217.50 | 204.50 | 215.25 | 215.25 | 36,749 |
| 16 may 2024 | 201.05 | 208.00 | 201.05 | 202.80 | 202.80 | 28,084 |
| 15 may 2024 | 201.30 | 204.35 | 200.15 | 201.20 | 201.20 | 15,050 |
| 14 may 2024 | 196.15 | 200.15 | 196.15 | 199.45 | 199.45 | 24,343 |
| 13 may 2024 | 199.85 | 199.85 | 190.20 | 194.45 | 194.45 | 15,136 |
| 10 may 2024 | 196.05 | 198.35 | 193.80 | 195.10 | 195.10 | 31,109 |
| 09 may 2024 | 199.35 | 201.35 | 192.55 | 195.80 | 195.80 | 64,451 |
| 08 may 2024 | 196.55 | 200.40 | 196.55 | 199.85 | 199.85 | 6,963 |
| 07 may 2024 | 198.05 | 199.95 | 194.20 | 197.20 | 197.20 | 27,024 |
| 06 may 2024 | 206.05 | 209.75 | 199.55 | 201.05 | 201.05 | 26,910 |
| 03 may 2024 | 210.75 | 213.55 | 204.40 | 205.75 | 205.75 | 64,157 |
| 02 may 2024 | 207.05 | 212.00 | 205.00 | 211.55 | 211.55 | 44,966 |
| 30 abr 2024 | 204.30 | 211.50 | 203.55 | 206.55 | 206.55 | 64,742 |
| 29 abr 2024 | 198.45 | 209.65 | 196.45 | 203.15 | 203.15 | 83,765 |
| 26 abr 2024 | 195.60 | 195.60 | 190.15 | 190.95 | 190.95 | 30,648 |
| 25 abr 2024 | 186.75 | 196.85 | 186.75 | 193.00 | 193.00 | 14,883 |
| 24 abr 2024 | 188.00 | 192.50 | 187.20 | 188.90 | 188.90 | 32,650 |
| 23 abr 2024 | 189.35 | 191.30 | 187.05 | 187.75 | 187.75 | 51,503 |
| 22 abr 2024 | 193.55 | 195.55 | 188.15 | 188.85 | 188.85 | 72,142 |
| 19 abr 2024 | 190.45 | 194.40 | 185.20 | 192.50 | 192.50 | 49,976 |
| 18 abr 2024 | 190.00 | 196.90 | 188.95 | 190.75 | 190.75 | 79,618 |
| 16 abr 2024 | 187.90 | 193.80 | 186.35 | 190.80 | 190.80 | 9,598 |
| 15 abr 2024 | 185.15 | 192.95 | 183.00 | 188.65 | 188.65 | 54,970 |
| 12 abr 2024 | 201.65 | 201.65 | 192.65 | 193.25 | 193.25 | 91,455 |
| 10 abr 2024 | 196.85 | 205.00 | 196.50 | 199.95 | 199.95 | 45,736 |
| 10 abr 2024 | 2 Dividendo | |||||
| 09 abr 2024 | 199.85 | 202.50 | 195.35 | 198.80 | 196.80 | 51,089 |
| 08 abr 2024 | 206.10 | 206.35 | 199.25 | 200.25 | 198.24 | 27,866 |
| 05 abr 2024 | 193.45 | 206.95 | 193.45 | 202.05 | 200.02 | 79,125 |
| 04 abr 2024 | 191.45 | 197.35 | 188.15 | 195.85 | 193.88 | 16,415 |
| 03 abr 2024 | 192.00 | 192.00 | 186.00 | 187.70 | 185.81 | 30,742 |
| 02 abr 2024 | 189.95 | 189.95 | 184.45 | 188.15 | 186.26 | 67,286 |
| 01 abr 2024 | 185.70 | 188.90 | 185.15 | 187.70 | 185.81 | 148,261 |
| 28 mar 2024 | 180.40 | 185.80 | 177.25 | 183.05 | 181.21 | 65,211 |
| 27 mar 2024 | 185.15 | 185.15 | 176.00 | 176.85 | 175.07 | 73,532 |
| 26 mar 2024 | 192.65 | 192.65 | 181.50 | 182.00 | 180.17 | 14,872 |
| 22 mar 2024 | 184.95 | 193.60 | 182.95 | 189.35 | 187.45 | 55,057 |
| 21 mar 2024 | 180.15 | 184.80 | 177.85 | 183.30 | 181.46 | 7,486 |
| 20 mar 2024 | 176.15 | 179.90 | 173.30 | 177.10 | 175.32 | 20,983 |
| 19 mar 2024 | 175.10 | 180.95 | 172.90 | 177.65 | 175.86 | 17,003 |
| 18 mar 2024 | 176.35 | 179.70 | 173.55 | 177.35 | 175.57 | 31,592 |
| 15 mar 2024 | 177.60 | 179.50 | 171.85 | 175.50 | 173.73 | 20,022 |
| 14 mar 2024 | 161.30 | 177.70 | 157.35 | 175.05 | 173.29 | 34,483 |
| 13 mar 2024 | 178.00 | 178.00 | 161.60 | 164.55 | 162.89 | 64,935 |
| 12 mar 2024 | 172.95 | 177.60 | 168.25 | 173.55 | 171.80 | 27,143 |
| 11 mar 2024 | 192.90 | 192.90 | 172.65 | 173.85 | 172.10 | 30,375 |
| 07 mar 2024 | 181.70 | 186.75 | 180.05 | 182.75 | 180.91 | 30,947 |
| 06 mar 2024 | 184.80 | 185.55 | 177.85 | 180.70 | 178.88 | 29,191 |
| 05 mar 2024 | 189.55 | 195.00 | 185.00 | 185.55 | 183.68 | 42,481 |
| 04 mar 2024 | 192.20 | 197.00 | 187.35 | 189.75 | 187.84 | 52,089 |
| 01 mar 2024 | 192.05 | 197.60 | 192.05 | 194.40 | 192.44 | 11,482 |
| 29 feb 2024 | 198.95 | 198.95 | 190.65 | 192.65 | 190.71 | 35,769 |
| 28 feb 2024 | 209.50 | 209.50 | 191.00 | 192.40 | 190.46 | 37,597 |
| 27 feb 2024 | 204.75 | 211.90 | 203.45 | 204.50 | 202.44 | 22,877 |
| 26 feb 2024 | 213.55 | 214.95 | 206.50 | 207.85 | 205.76 | 30,866 |
| 23 feb 2024 | 218.10 | 219.00 | 211.05 | 213.45 | 211.30 | 14,015 |
| 22 feb 2024 | 215.65 | 218.85 | 210.45 | 216.10 | 213.93 | 12,073 |
| 21 feb 2024 | 215.00 | 222.15 | 210.60 | 211.40 | 209.27 | 25,140 |
| 20 feb 2024 | 227.90 | 227.90 | 216.05 | 216.80 | 214.62 | 20,860 |
| 19 feb 2024 | 214.80 | 227.00 | 214.80 | 222.60 | 220.36 | 18,129 |
| 16 feb 2024 | 226.65 | 228.00 | 213.45 | 214.70 | 212.54 | 69,227 |
| 15 feb 2024 | 215.35 | 224.90 | 213.40 | 223.75 | 221.50 | 59,576 |
| 14 feb 2024 | 207.30 | 218.55 | 205.55 | 212.30 | 210.16 | 130,681 |
| 13 feb 2024 | 190.65 | 212.95 | 184.45 | 209.70 | 207.59 | 140,352 |
| 12 feb 2024 | 201.95 | 201.95 | 182.80 | 190.75 | 188.83 | 74,423 |
| 09 feb 2024 | 204.45 | 204.55 | 186.50 | 196.80 | 194.82 | 68,747 |
| 08 feb 2024 | 198.70 | 207.95 | 195.40 | 200.60 | 198.58 | 65,069 |
| 07 feb 2024 | 194.95 | 205.35 | 194.90 | 198.75 | 196.75 | 60,859 |
| 06 feb 2024 | 183.55 | 194.95 | 183.55 | 191.45 | 189.52 | 51,897 |
| 05 feb 2024 | 193.25 | 194.00 | 184.30 | 186.65 | 184.77 | 39,743 |
| 02 feb 2024 | 186.35 | 197.00 | 186.35 | 193.20 | 191.26 | 34,324 |
| 01 feb 2024 | 185.95 | 188.85 | 184.25 | 185.65 | 183.78 | 26,114 |
| *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.