Digjam Limited (DIGJAMLTD.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:41PM IST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 84.09 | 88.09 | 84.09 | 86.42 | 86.42 | 214 |
| 16 may 2024 | 83.02 | 83.95 | 83.02 | 83.90 | 83.90 | 1,107 |
| 15 may 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 13 |
| 14 may 2024 | 86.98 | 86.98 | 84.02 | 84.52 | 84.52 | 559 |
| 13 may 2024 | 84.15 | 86.98 | 84.15 | 85.93 | 85.93 | 256 |
| 10 may 2024 | 85.01 | 87.50 | 84.15 | 87.00 | 87.00 | 396 |
| 09 may 2024 | 86.25 | 87.49 | 84.51 | 87.49 | 87.49 | 162 |
| 08 may 2024 | 88.50 | 88.89 | 86.01 | 86.01 | 86.01 | 48 |
| 07 may 2024 | 89.99 | 90.00 | 85.00 | 85.29 | 85.29 | 3,143 |
| 06 may 2024 | 86.21 | 88.01 | 86.21 | 88.01 | 88.01 | 132 |
| 03 may 2024 | 89.89 | 89.89 | 86.11 | 88.69 | 88.69 | 818 |
| 02 may 2024 | 85.51 | 86.15 | 85.50 | 86.15 | 86.15 | 230 |
| 30 abr 2024 | 87.23 | 87.50 | 85.01 | 86.13 | 86.13 | 662 |
| 29 abr 2024 | 91.00 | 91.00 | 86.01 | 87.70 | 87.70 | 967 |
| 26 abr 2024 | 91.00 | 91.00 | 85.00 | 87.60 | 87.60 | 5,763 |
| 25 abr 2024 | 92.83 | 94.99 | 88.01 | 89.00 | 89.00 | 302 |
| 24 abr 2024 | 90.00 | 91.90 | 89.00 | 91.01 | 91.01 | 998 |
| 23 abr 2024 | 89.30 | 89.30 | 86.00 | 88.12 | 88.12 | 894 |
| 22 abr 2024 | 92.49 | 92.49 | 88.06 | 89.20 | 89.20 | 358 |
| 19 abr 2024 | 91.00 | 92.49 | 87.02 | 92.49 | 92.49 | 1,205 |
| 18 abr 2024 | 92.30 | 92.50 | 88.10 | 89.72 | 89.72 | 3,172 |
| 16 abr 2024 | 88.25 | 88.25 | 88.10 | 88.10 | 88.10 | 112 |
| 15 abr 2024 | 90.00 | 94.20 | 85.61 | 88.00 | 88.00 | 316 |
| 12 abr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 25 |
| 10 abr 2024 | 92.00 | 93.49 | 88.10 | 89.56 | 89.56 | 1,211 |
| 09 abr 2024 | 98.00 | 98.00 | 92.00 | 92.00 | 92.00 | 496 |
| 08 abr 2024 | 95.00 | 95.00 | 94.52 | 94.53 | 94.53 | 644 |
| 05 abr 2024 | 95.00 | 95.92 | 92.00 | 95.00 | 95.00 | 2,345 |
| 04 abr 2024 | 90.50 | 91.36 | 88.36 | 91.36 | 91.36 | 861 |
| 03 abr 2024 | 86.00 | 90.30 | 86.00 | 87.01 | 87.01 | 72 |
| 02 abr 2024 | 86.00 | 86.01 | 83.61 | 86.00 | 86.00 | 681 |
| 01 abr 2024 | 82.30 | 87.00 | 81.26 | 86.18 | 86.18 | 278 |
| 28 mar 2024 | 85.14 | 86.00 | 83.01 | 83.05 | 83.05 | 439 |
| 27 mar 2024 | 84.00 | 86.90 | 83.11 | 85.14 | 85.14 | 1,448 |
| 26 mar 2024 | 87.30 | 88.50 | 83.06 | 87.24 | 87.24 | 1,672 |
| 22 mar 2024 | 93.99 | 93.99 | 87.06 | 87.25 | 87.25 | 4,376 |
| 21 mar 2024 | 88.79 | 90.01 | 88.79 | 90.01 | 90.01 | 335 |
| 20 mar 2024 | 82.00 | 86.00 | 82.00 | 86.00 | 86.00 | 2,921 |
| 19 mar 2024 | 89.00 | 89.89 | 83.41 | 86.01 | 86.01 | 3,140 |
| 18 mar 2024 | 91.00 | 91.50 | 84.13 | 86.51 | 86.51 | 245 |
| 15 mar 2024 | 88.00 | 88.50 | 88.00 | 88.40 | 88.40 | 1,038 |
| 14 mar 2024 | 88.00 | 90.90 | 83.70 | 90.65 | 90.65 | 1,106 |
| 13 mar 2024 | 93.65 | 93.65 | 87.78 | 88.10 | 88.10 | 3,457 |
| 12 mar 2024 | 93.80 | 93.80 | 90.00 | 92.36 | 92.36 | 3,812 |
| 11 mar 2024 | 90.21 | 94.00 | 87.02 | 89.85 | 89.85 | 2,237 |
| 07 mar 2024 | 95.00 | 95.00 | 88.08 | 90.86 | 90.86 | 1,633 |
| 06 mar 2024 | 91.00 | 91.00 | 88.00 | 91.00 | 91.00 | 420 |
| 05 mar 2024 | 94.62 | 94.99 | 90.26 | 91.00 | 91.00 | 125 |
| 04 mar 2024 | 94.61 | 94.61 | 90.00 | 94.61 | 94.61 | 560 |
| 01 mar 2024 | 89.71 | 93.00 | 89.71 | 90.11 | 90.11 | 1,501 |
| 29 feb 2024 | 93.00 | 93.00 | 90.00 | 92.95 | 92.95 | 691 |
| 28 feb 2024 | 96.36 | 96.36 | 90.01 | 94.70 | 94.70 | 112 |
| 27 feb 2024 | 95.89 | 98.29 | 94.01 | 94.01 | 94.01 | 118 |
| 26 feb 2024 | 95.00 | 96.50 | 92.20 | 94.01 | 94.01 | 581 |
| 23 feb 2024 | 91.26 | 97.69 | 91.26 | 92.27 | 92.27 | 263 |
| 22 feb 2024 | 92.56 | 95.90 | 92.56 | 93.11 | 93.11 | 758 |
| 21 feb 2024 | 102.70 | 102.74 | 94.11 | 95.52 | 95.52 | 559 |
| 20 feb 2024 | 97.00 | 99.30 | 94.50 | 98.02 | 98.02 | 4,591 |
| 19 feb 2024 | 92.51 | 100.00 | 92.51 | 97.00 | 97.00 | 824 |
| 16 feb 2024 | 92.52 | 96.98 | 89.51 | 96.98 | 96.98 | 4,762 |
| 15 feb 2024 | 91.00 | 95.00 | 90.00 | 92.52 | 92.52 | 1,383 |
| 14 feb 2024 | 93.89 | 94.00 | 90.51 | 90.51 | 90.51 | 222 |
| 13 feb 2024 | 90.26 | 95.00 | 90.26 | 92.70 | 92.70 | 1,123 |
| 12 feb 2024 | 89.50 | 97.99 | 89.35 | 92.11 | 92.11 | 2,389 |
| 09 feb 2024 | 94.00 | 96.99 | 94.00 | 94.05 | 94.05 | 82 |
| 08 feb 2024 | 102.01 | 102.01 | 95.01 | 95.31 | 95.31 | 1,059 |
| 07 feb 2024 | 100.00 | 100.00 | 97.04 | 97.16 | 97.16 | 2,416 |
| 06 feb 2024 | 101.76 | 106.79 | 99.21 | 100.90 | 100.90 | 1,321 |
| 05 feb 2024 | 101.96 | 101.96 | 96.90 | 101.76 | 101.76 | 3,390 |
| 02 feb 2024 | 97.70 | 100.50 | 97.00 | 97.11 | 97.11 | 1,218 |
| 01 feb 2024 | 94.90 | 95.74 | 88.55 | 95.74 | 95.74 | 959 |
| 31 ene 2024 | 90.85 | 91.36 | 87.53 | 91.19 | 91.19 | 1,172 |
| 30 ene 2024 | 86.50 | 89.89 | 85.23 | 87.01 | 87.01 | 2,095 |
| 29 ene 2024 | 84.00 | 87.40 | 81.05 | 86.50 | 86.50 | 2,856 |
| 25 ene 2024 | 81.50 | 83.97 | 81.50 | 83.96 | 83.96 | 247 |
| 24 ene 2024 | 81.00 | 85.99 | 81.00 | 82.44 | 82.44 | 1,014 |
| 23 ene 2024 | 85.74 | 85.74 | 82.03 | 82.03 | 82.03 | 11,341 |
| 19 ene 2024 | 86.98 | 86.98 | 82.25 | 82.88 | 82.88 | 793 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 82.50 | 86.00 | 82.50 | 85.68 | 85.68 | 476 |
| 16 ene 2024 | 86.39 | 87.00 | 83.55 | 85.30 | 85.30 | 217 |
| 15 ene 2024 | 86.00 | 86.44 | 82.31 | 86.39 | 86.39 | 1,870 |
| 12 ene 2024 | 84.99 | 84.99 | 83.61 | 83.99 | 83.99 | 610 |
| 11 ene 2024 | 85.50 | 86.00 | 83.11 | 84.86 | 84.86 | 741 |
| 10 ene 2024 | 85.39 | 85.39 | 83.02 | 84.95 | 84.95 | 408 |
| 09 ene 2024 | 83.10 | 84.50 | 81.16 | 83.21 | 83.21 | 1,294 |
| 08 ene 2024 | 83.30 | 85.00 | 81.30 | 82.20 | 82.20 | 1,377 |
| 05 ene 2024 | 84.55 | 85.89 | 82.03 | 83.30 | 83.30 | 1,082 |
| 04 ene 2024 | 81.01 | 85.99 | 81.01 | 84.80 | 84.80 | 999 |
| 03 ene 2024 | 84.94 | 84.95 | 82.21 | 83.05 | 83.05 | 1,569 |
| 02 ene 2024 | 82.90 | 84.90 | 82.25 | 83.00 | 83.00 | 561 |
| 01 ene 2024 | 82.00 | 85.89 | 80.65 | 82.11 | 82.11 | 767 |
| 29 dic 2023 | 86.99 | 86.99 | 82.70 | 82.89 | 82.89 | 507 |
| 28 dic 2023 | 81.05 | 84.99 | 81.05 | 84.04 | 84.04 | 806 |
| 27 dic 2023 | 83.11 | 86.20 | 82.26 | 83.10 | 83.10 | 285 |
| 26 dic 2023 | 82.60 | 85.15 | 82.60 | 83.11 | 83.11 | 1,111 |
| 22 dic 2023 | 84.15 | 85.15 | 84.15 | 85.15 | 85.15 | 1,484 |
| 21 dic 2023 | 88.89 | 88.89 | 82.70 | 86.90 | 86.90 | 196 |
| 20 dic 2023 | 86.99 | 89.89 | 84.50 | 85.01 | 85.01 | 2,325 |
| 19 dic 2023 | 85.00 | 86.49 | 82.55 | 86.27 | 86.27 | 342 |
| *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.