Debock Industries Limited (DIL.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 7.78 | 7.99 | 7.65 | 7.86 | 7.86 | 949,420 |
| 27 jun 2024 | 7.95 | 8.02 | 7.61 | 7.78 | 7.78 | 1,014,205 |
| 26 jun 2024 | 7.91 | 8.06 | 7.81 | 7.85 | 7.85 | 1,107,499 |
| 25 jun 2024 | 7.95 | 8.19 | 7.84 | 7.89 | 7.89 | 1,774,467 |
| 24 jun 2024 | 7.91 | 8.05 | 7.85 | 7.88 | 7.88 | 1,061,083 |
| 21 jun 2024 | 8.15 | 8.15 | 7.88 | 7.91 | 7.91 | 1,113,926 |
| 20 jun 2024 | 7.80 | 7.98 | 7.75 | 7.94 | 7.94 | 931,604 |
| 19 jun 2024 | 7.84 | 7.84 | 7.71 | 7.75 | 7.75 | 662,823 |
| 18 jun 2024 | 7.90 | 8.00 | 7.75 | 7.79 | 7.79 | 1,353,020 |
| 14 jun 2024 | 8.40 | 8.40 | 7.85 | 7.95 | 7.95 | 2,115,115 |
| 13 jun 2024 | 7.81 | 8.73 | 7.74 | 8.14 | 8.14 | 2,326,822 |
| 12 jun 2024 | 7.85 | 7.88 | 7.71 | 7.74 | 7.74 | 713,891 |
| 11 jun 2024 | 7.67 | 7.89 | 7.59 | 7.78 | 7.78 | 872,262 |
| 10 jun 2024 | 7.50 | 7.56 | 7.46 | 7.53 | 7.53 | 705,645 |
| 07 jun 2024 | 7.40 | 7.50 | 7.35 | 7.40 | 7.40 | 677,476 |
| 06 jun 2024 | 7.30 | 7.50 | 7.25 | 7.30 | 7.30 | 622,687 |
| 05 jun 2024 | 7.35 | 7.35 | 7.05 | 7.20 | 7.20 | 638,949 |
| 04 jun 2024 | 7.50 | 7.60 | 6.95 | 7.15 | 7.15 | 1,563,667 |
| 03 jun 2024 | 7.70 | 7.85 | 7.35 | 7.40 | 7.40 | 1,581,799 |
| 31 may 2024 | 7.85 | 8.10 | 7.05 | 7.55 | 7.55 | 2,189,056 |
| 30 may 2024 | 7.95 | 8.05 | 7.70 | 7.75 | 7.75 | 1,029,802 |
| 29 may 2024 | 8.05 | 8.05 | 7.85 | 7.90 | 7.90 | 458,136 |
| 28 may 2024 | 7.95 | 8.15 | 7.85 | 8.00 | 8.00 | 1,016,345 |
| 27 may 2024 | 7.80 | 8.00 | 7.70 | 7.85 | 7.85 | 917,460 |
| 24 may 2024 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 570,347 |
| 23 may 2024 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | 883,255 |
| 22 may 2024 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | 430,256 |
| 21 may 2024 | 8.00 | 8.05 | 7.90 | 7.90 | 7.90 | 529,937 |
| 17 may 2024 | 8.15 | 8.15 | 7.90 | 8.00 | 8.00 | 779,763 |
| 16 may 2024 | 8.25 | 8.30 | 8.00 | 8.05 | 8.05 | 602,083 |
| 15 may 2024 | 7.90 | 8.30 | 7.85 | 8.10 | 8.10 | 980,731 |
| 14 may 2024 | 7.75 | 8.05 | 7.75 | 7.90 | 7.90 | 1,015,347 |
| 13 may 2024 | 7.90 | 7.90 | 7.65 | 7.75 | 7.75 | 509,590 |
| 10 may 2024 | 7.85 | 7.90 | 7.70 | 7.80 | 7.80 | 281,455 |
| 09 may 2024 | 7.85 | 7.95 | 7.80 | 7.80 | 7.80 | 357,036 |
| 08 may 2024 | 7.85 | 7.95 | 7.70 | 7.80 | 7.80 | 648,923 |
| 07 may 2024 | 7.95 | 8.10 | 7.65 | 7.85 | 7.85 | 950,844 |
| 06 may 2024 | 8.30 | 8.35 | 7.95 | 7.95 | 7.95 | 643,474 |
| 03 may 2024 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | 557,420 |
| 02 may 2024 | 8.30 | 8.40 | 8.25 | 8.35 | 8.35 | 709,257 |
| 30 abr 2024 | 8.25 | 8.40 | 8.20 | 8.25 | 8.25 | 873,563 |
| 29 abr 2024 | 8.25 | 8.50 | 8.20 | 8.25 | 8.25 | 1,273,248 |
| 26 abr 2024 | 8.20 | 8.40 | 8.20 | 8.25 | 8.25 | 659,608 |
| 25 abr 2024 | 8.40 | 8.45 | 8.15 | 8.20 | 8.20 | 706,361 |
| 24 abr 2024 | 8.25 | 8.45 | 8.15 | 8.35 | 8.35 | 865,260 |
| 23 abr 2024 | 8.10 | 8.40 | 8.00 | 8.15 | 8.15 | 1,729,877 |
| 22 abr 2024 | 8.00 | 8.25 | 8.00 | 8.05 | 8.05 | 645,081 |
| 19 abr 2024 | 8.00 | 8.25 | 7.95 | 8.00 | 8.00 | 647,178 |
| 18 abr 2024 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | 832,562 |
| 16 abr 2024 | 7.90 | 8.30 | 7.90 | 8.00 | 8.00 | 1,099,266 |
| 15 abr 2024 | 8.05 | 8.10 | 7.80 | 8.05 | 8.05 | 1,163,932 |
| 12 abr 2024 | 8.50 | 8.50 | 8.25 | 8.30 | 8.30 | 774,309 |
| 10 abr 2024 | 8.60 | 8.65 | 8.45 | 8.50 | 8.50 | 609,175 |
| 09 abr 2024 | 8.55 | 8.60 | 8.40 | 8.50 | 8.50 | 739,002 |
| 08 abr 2024 | 8.55 | 8.65 | 8.45 | 8.50 | 8.50 | 741,457 |
| 05 abr 2024 | 8.50 | 8.75 | 8.35 | 8.45 | 8.45 | 1,929,292 |
| 04 abr 2024 | 8.70 | 9.05 | 8.20 | 8.40 | 8.40 | 2,916,365 |
| 03 abr 2024 | 8.50 | 9.00 | 8.30 | 8.60 | 8.60 | 3,986,555 |
| 02 abr 2024 | 7.80 | 8.45 | 7.75 | 8.45 | 8.45 | 2,558,251 |
| 01 abr 2024 | 7.20 | 7.70 | 7.05 | 7.70 | 7.70 | 1,214,462 |
| 28 mar 2024 | 7.25 | 7.30 | 7.00 | 7.00 | 7.00 | 1,921,442 |
| 27 mar 2024 | 7.35 | 7.55 | 7.10 | 7.15 | 7.15 | 1,359,950 |
| 26 mar 2024 | 7.85 | 7.85 | 7.25 | 7.35 | 7.35 | 1,711,886 |
| 22 mar 2024 | 7.70 | 8.00 | 7.70 | 7.80 | 7.80 | 1,129,761 |
| 21 mar 2024 | 7.65 | 8.05 | 7.65 | 7.70 | 7.70 | 1,045,352 |
| 20 mar 2024 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | 414,742 |
| 19 mar 2024 | 7.85 | 7.85 | 7.50 | 7.60 | 7.60 | 591,207 |
| 18 mar 2024 | 7.65 | 7.85 | 7.50 | 7.70 | 7.70 | 878,139 |
| 15 mar 2024 | 7.90 | 8.10 | 7.45 | 7.55 | 7.55 | 1,383,055 |
| 14 mar 2024 | 7.10 | 7.80 | 7.10 | 7.75 | 7.75 | 1,673,409 |
| 13 mar 2024 | 7.60 | 7.90 | 7.15 | 7.20 | 7.20 | 2,779,342 |
| 12 mar 2024 | 8.20 | 8.25 | 7.65 | 7.70 | 7.70 | 2,133,581 |
| 11 mar 2024 | 8.45 | 8.45 | 8.05 | 8.15 | 8.15 | 1,019,381 |
| 07 mar 2024 | 8.40 | 8.45 | 8.25 | 8.30 | 8.30 | 816,088 |
| 06 mar 2024 | 8.15 | 8.40 | 8.05 | 8.20 | 8.20 | 1,896,011 |
| 05 mar 2024 | 8.55 | 8.55 | 8.10 | 8.15 | 8.15 | 1,895,501 |
| 04 mar 2024 | 8.95 | 8.95 | 8.45 | 8.45 | 8.45 | 1,436,827 |
| 01 mar 2024 | 8.30 | 9.05 | 8.30 | 8.80 | 8.80 | 2,630,600 |
| 29 feb 2024 | 8.70 | 8.70 | 8.00 | 8.30 | 8.30 | 2,938,138 |
| 28 feb 2024 | 8.90 | 8.95 | 8.55 | 8.60 | 8.60 | 2,364,708 |
| 27 feb 2024 | 9.00 | 9.10 | 8.75 | 8.80 | 8.80 | 1,627,708 |
| 26 feb 2024 | 9.45 | 9.45 | 8.90 | 9.00 | 9.00 | 3,224,509 |
| 23 feb 2024 | 9.20 | 9.60 | 9.10 | 9.30 | 9.30 | 1,545,965 |
| 22 feb 2024 | 9.20 | 9.20 | 9.00 | 9.15 | 9.15 | 1,254,896 |
| 21 feb 2024 | 9.35 | 9.35 | 9.05 | 9.15 | 9.15 | 1,572,839 |
| 20 feb 2024 | 9.35 | 9.45 | 9.25 | 9.30 | 9.30 | 953,401 |
| 19 feb 2024 | 9.35 | 9.40 | 9.25 | 9.30 | 9.30 | 1,510,330 |
| 16 feb 2024 | 9.35 | 9.40 | 9.20 | 9.25 | 9.25 | 1,045,550 |
| 15 feb 2024 | 8.65 | 9.40 | 8.65 | 9.25 | 9.25 | 2,056,493 |
| 14 feb 2024 | 9.10 | 9.55 | 9.10 | 9.45 | 9.45 | 1,353,793 |
| 13 feb 2024 | 9.50 | 9.50 | 9.05 | 9.25 | 9.25 | 1,324,660 |
| 12 feb 2024 | 9.60 | 9.80 | 9.25 | 9.30 | 9.30 | 2,241,113 |
| 09 feb 2024 | 9.80 | 9.80 | 9.25 | 9.45 | 9.45 | 2,331,175 |
| 08 feb 2024 | 9.90 | 10.05 | 9.55 | 9.65 | 9.65 | 3,186,971 |
| 07 feb 2024 | 9.95 | 10.10 | 9.65 | 9.75 | 9.75 | 3,202,261 |
| 06 feb 2024 | 9.95 | 10.10 | 9.70 | 9.75 | 9.75 | 2,395,796 |
| 05 feb 2024 | 9.55 | 9.90 | 9.55 | 9.80 | 9.80 | 4,592,894 |
| 02 feb 2024 | 9.50 | 9.85 | 9.05 | 9.45 | 9.45 | 6,555,074 |
| 01 feb 2024 | 9.60 | 9.65 | 9.35 | 9.40 | 9.40 | 1,321,784 |
| 31 ene 2024 | 9.20 | 9.55 | 9.15 | 9.50 | 9.50 | 3,242,514 |
| *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.