U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,012.00 +6.00 (+0.01%) F Nasdaq
18,809.75 +10.50 (+0.06%) E-mini Russell 2000 Index Futur
2,107.60 +0.50 (+0.02%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,424.10 -1.80 (-0.07%)
Dhunseri Tea & Industries Ltd (DTIL.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:28PM IST
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 198.00 | 200.35 | 197.05 | 198.30 | 198.30 | 141 |
| 17 may 2024 | 194.45 | 197.75 | 194.40 | 196.90 | 196.90 | 738 |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | 194.00 | 194.00 | 192.25 | 192.50 | 192.50 | 140 |
| 14 may 2024 | 196.10 | 196.10 | 191.00 | 192.05 | 192.05 | 959 |
| 13 may 2024 | 195.85 | 198.50 | 193.20 | 197.05 | 197.05 | 85 |
| 10 may 2024 | 195.30 | 196.75 | 195.30 | 195.85 | 195.85 | 70 |
| 09 may 2024 | 194.60 | 194.65 | 192.20 | 192.40 | 192.40 | 82 |
| 08 may 2024 | 195.00 | 196.40 | 194.35 | 194.55 | 194.55 | 112 |
| 07 may 2024 | 198.45 | 198.45 | 194.95 | 195.45 | 195.45 | 469 |
| 06 may 2024 | 203.00 | 203.00 | 196.35 | 198.50 | 198.50 | 1,421 |
| 03 may 2024 | 207.50 | 207.50 | 202.85 | 203.20 | 203.20 | 720 |
| 02 may 2024 | 207.70 | 207.80 | 203.30 | 203.35 | 203.35 | 160 |
| 30 abr 2024 | 211.00 | 213.00 | 206.95 | 208.10 | 208.10 | 1,431 |
| 29 abr 2024 | 202.40 | 210.75 | 202.40 | 208.05 | 208.05 | 1,373 |
| 26 abr 2024 | 205.30 | 206.65 | 201.30 | 202.45 | 202.45 | 416 |
| 25 abr 2024 | 203.70 | 207.30 | 202.30 | 205.95 | 205.95 | 461 |
| 24 abr 2024 | 202.05 | 202.70 | 201.00 | 201.00 | 201.00 | 334 |
| 23 abr 2024 | 202.50 | 202.65 | 200.70 | 201.80 | 201.80 | 356 |
| 22 abr 2024 | 207.95 | 207.95 | 201.80 | 201.95 | 201.95 | 491 |
| 19 abr 2024 | 202.20 | 203.35 | 200.00 | 200.75 | 200.75 | 1,006 |
| 18 abr 2024 | 201.45 | 204.70 | 201.20 | 204.20 | 204.20 | 421 |
| 16 abr 2024 | 199.85 | 202.00 | 199.85 | 200.00 | 200.00 | 661 |
| 15 abr 2024 | 200.00 | 203.60 | 194.70 | 197.55 | 197.55 | 917 |
| 12 abr 2024 | 199.25 | 210.65 | 199.25 | 203.95 | 203.95 | 928 |
| 10 abr 2024 | 205.00 | 205.75 | 202.75 | 203.30 | 203.30 | 468 |
| 09 abr 2024 | 207.70 | 207.70 | 202.90 | 202.90 | 202.90 | 383 |
| 08 abr 2024 | 212.10 | 212.10 | 206.75 | 207.90 | 207.90 | 598 |
| 05 abr 2024 | 207.05 | 207.90 | 207.05 | 207.90 | 207.90 | 149 |
| 04 abr 2024 | 207.70 | 211.70 | 205.05 | 205.75 | 205.75 | 711 |
| 03 abr 2024 | 203.05 | 210.00 | 202.00 | 207.70 | 207.70 | 1,060 |
| 02 abr 2024 | 199.85 | 209.05 | 199.85 | 204.35 | 204.35 | 732 |
| 01 abr 2024 | 185.95 | 201.65 | 185.25 | 197.35 | 197.35 | 1,746 |
| 28 mar 2024 | 188.80 | 193.70 | 184.00 | 186.95 | 186.95 | 7,661 |
| 27 mar 2024 | 196.95 | 197.05 | 189.00 | 189.95 | 189.95 | 1,884 |
| 26 mar 2024 | 193.10 | 198.95 | 192.95 | 194.75 | 194.75 | 1,119 |
| 22 mar 2024 | 198.00 | 199.00 | 195.00 | 196.05 | 196.05 | 1,384 |
| 21 mar 2024 | 199.45 | 199.55 | 194.80 | 197.15 | 197.15 | 1,813 |
| 20 mar 2024 | 193.55 | 198.25 | 193.10 | 196.90 | 196.90 | 875 |
| 19 mar 2024 | 195.35 | 195.40 | 189.70 | 192.05 | 192.05 | 1,540 |
| 18 mar 2024 | 192.95 | 197.00 | 191.55 | 195.40 | 195.40 | 1,441 |
| 15 mar 2024 | 198.00 | 198.00 | 190.00 | 192.55 | 192.55 | 762 |
| 14 mar 2024 | 191.95 | 197.50 | 191.95 | 195.05 | 195.05 | 1,768 |
| 13 mar 2024 | 202.15 | 202.15 | 185.00 | 185.95 | 185.95 | 3,663 |
| 12 mar 2024 | 210.30 | 210.30 | 202.00 | 202.10 | 202.10 | 432 |
| 11 mar 2024 | 216.30 | 216.30 | 209.05 | 209.30 | 209.30 | 48 |
| 07 mar 2024 | 214.95 | 216.30 | 213.05 | 214.40 | 214.40 | 188 |
| 06 mar 2024 | 215.60 | 215.65 | 209.05 | 209.95 | 209.95 | 1,553 |
| 05 mar 2024 | 219.00 | 219.00 | 214.45 | 215.55 | 215.55 | 301 |
| 04 mar 2024 | 215.00 | 219.90 | 214.90 | 217.95 | 217.95 | 1,163 |
| 01 mar 2024 | 220.15 | 223.00 | 216.40 | 219.75 | 219.75 | 654 |
| 29 feb 2024 | 216.10 | 219.50 | 215.60 | 219.50 | 219.50 | 553 |
| 28 feb 2024 | 221.25 | 221.25 | 215.00 | 215.20 | 215.20 | 1,897 |
| 27 feb 2024 | 223.70 | 226.80 | 222.00 | 222.00 | 222.00 | 1,021 |
| 26 feb 2024 | 222.25 | 225.20 | 218.80 | 222.65 | 222.65 | 1,110 |
| 23 feb 2024 | 223.90 | 224.85 | 221.35 | 221.40 | 221.40 | 379 |
| 22 feb 2024 | 222.00 | 222.00 | 218.70 | 219.90 | 219.90 | 459 |
| 21 feb 2024 | 225.90 | 229.80 | 219.65 | 221.00 | 221.00 | 1,296 |
| 20 feb 2024 | 223.35 | 225.95 | 222.05 | 224.35 | 224.35 | 1,004 |
| 19 feb 2024 | 216.20 | 223.35 | 216.20 | 222.40 | 222.40 | 972 |
| 16 feb 2024 | 222.05 | 225.95 | 217.05 | 221.65 | 221.65 | 1,997 |
| 15 feb 2024 | 221.80 | 221.80 | 217.00 | 218.00 | 218.00 | 907 |
| 14 feb 2024 | 212.35 | 222.00 | 212.00 | 219.70 | 219.70 | 458 |
| 13 feb 2024 | 212.90 | 215.85 | 211.00 | 213.75 | 213.75 | 2,104 |
| 12 feb 2024 | 229.60 | 229.60 | 214.40 | 215.50 | 215.50 | 2,227 |
| 09 feb 2024 | 235.25 | 235.25 | 227.25 | 232.40 | 232.40 | 1,610 |
| 08 feb 2024 | 241.20 | 253.60 | 241.20 | 245.50 | 245.50 | 3,573 |
| 07 feb 2024 | 253.00 | 255.70 | 245.65 | 246.10 | 246.10 | 2,183 |
| 06 feb 2024 | 252.90 | 253.90 | 245.55 | 247.50 | 247.50 | 1,485 |
| 05 feb 2024 | 251.30 | 263.55 | 249.70 | 250.85 | 250.85 | 2,132 |
| 02 feb 2024 | 258.75 | 270.00 | 256.10 | 256.40 | 256.40 | 4,357 |
| 01 feb 2024 | 266.25 | 266.80 | 256.90 | 257.85 | 257.85 | 1,644 |
| 31 ene 2024 | 266.00 | 274.85 | 259.65 | 264.45 | 264.45 | 13,071 |
| 30 ene 2024 | 254.00 | 274.85 | 254.00 | 266.10 | 266.10 | 21,870 |
| 29 ene 2024 | 236.00 | 256.90 | 235.20 | 252.80 | 252.80 | 18,281 |
| 25 ene 2024 | 241.00 | 241.00 | 230.05 | 236.00 | 236.00 | 2,614 |
| 24 ene 2024 | 230.50 | 233.20 | 224.40 | 232.95 | 232.95 | 2,460 |
| 23 ene 2024 | 238.00 | 247.00 | 225.95 | 226.95 | 226.95 | 7,294 |
| 19 ene 2024 | 226.10 | 240.00 | 224.05 | 237.40 | 237.40 | 1,005 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 225.90 | 228.10 | 222.30 | 224.55 | 224.55 | 1,860 |
| 16 ene 2024 | 229.00 | 234.80 | 228.10 | 229.55 | 229.55 | 3,560 |
| 15 ene 2024 | 238.00 | 241.40 | 235.95 | 237.85 | 237.85 | 4,200 |
| 12 ene 2024 | 235.25 | 241.80 | 233.05 | 236.50 | 236.50 | 2,401 |
| 11 ene 2024 | 224.00 | 239.00 | 223.50 | 236.20 | 236.20 | 12,798 |
| 10 ene 2024 | 222.75 | 227.05 | 221.30 | 221.40 | 221.40 | 1,026 |
| 09 ene 2024 | 225.30 | 225.30 | 219.05 | 221.05 | 221.05 | 2,601 |
| 08 ene 2024 | 234.00 | 234.00 | 223.05 | 224.25 | 224.25 | 1,031 |
| 05 ene 2024 | 224.55 | 236.80 | 224.55 | 229.25 | 229.25 | 5,029 |
| 04 ene 2024 | 222.45 | 224.55 | 220.35 | 223.50 | 223.50 | 581 |
| 03 ene 2024 | 228.50 | 228.50 | 221.05 | 222.50 | 222.50 | 2,641 |
| 02 ene 2024 | 224.90 | 226.00 | 222.65 | 223.00 | 223.00 | 999 |
| 01 ene 2024 | 223.10 | 225.00 | 221.25 | 223.05 | 223.05 | 2,243 |
| 29 dic 2023 | 228.70 | 228.70 | 220.15 | 221.85 | 221.85 | 1,474 |
| 28 dic 2023 | 225.85 | 226.50 | 223.05 | 225.65 | 225.65 | 1,581 |
| 27 dic 2023 | 230.25 | 230.25 | 222.20 | 223.00 | 223.00 | 563 |
| 26 dic 2023 | 234.00 | 234.00 | 224.90 | 230.15 | 230.15 | 6,270 |
| 22 dic 2023 | 224.00 | 230.00 | 222.00 | 226.10 | 226.10 | 687 |
| 21 dic 2023 | 219.75 | 221.85 | 219.75 | 220.20 | 220.20 | 653 |
| 20 dic 2023 | 228.95 | 229.00 | 216.90 | 218.65 | 218.65 | 1,901 |
| *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.