U.S. markets closed
F S&P 500
5,538.75 +1.75 (+0.03%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,987.25 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,329.90 -0.90 (-0.04%)
Eldeco Housing and Industries Limited (ELDEHSG.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 03:28PM IST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,061.05 | 1,061.55 | 1,061.05 | 1,061.55 | 1,061.55 | 7 |
| 24 jun 2024 | 1,085.00 | 1,086.00 | 1,050.20 | 1,066.90 | 1,066.90 | 484 |
| 21 jun 2024 | 1,065.10 | 1,098.15 | 1,049.95 | 1,089.00 | 1,089.00 | 635 |
| 20 jun 2024 | 1,050.15 | 1,064.85 | 1,045.00 | 1,054.30 | 1,054.30 | 1,256 |
| 19 jun 2024 | 1,080.20 | 1,081.00 | 1,050.15 | 1,059.50 | 1,059.50 | 155 |
| 18 jun 2024 | 1,094.85 | 1,110.00 | 1,082.65 | 1,091.75 | 1,091.75 | 61 |
| 14 jun 2024 | 1,089.95 | 1,102.35 | 1,057.55 | 1,091.60 | 1,091.60 | 411 |
| 13 jun 2024 | 1,045.00 | 1,069.00 | 1,012.35 | 1,055.05 | 1,055.05 | 277 |
| 12 jun 2024 | 1,011.95 | 1,050.65 | 1,011.95 | 1,039.10 | 1,039.10 | 857 |
| 11 jun 2024 | 980.00 | 1,019.10 | 980.00 | 1,013.30 | 1,013.30 | 81 |
| 10 jun 2024 | 983.75 | 1,020.15 | 960.00 | 984.60 | 984.60 | 1,298 |
| 07 jun 2024 | 943.00 | 989.95 | 943.00 | 964.45 | 964.45 | 195 |
| 06 jun 2024 | 931.95 | 970.95 | 915.60 | 943.05 | 943.05 | 297 |
| 05 jun 2024 | 897.55 | 955.00 | 885.30 | 913.10 | 913.10 | 935 |
| 04 jun 2024 | 966.75 | 966.75 | 881.15 | 897.60 | 897.60 | 261 |
| 03 jun 2024 | 960.00 | 971.30 | 956.85 | 962.00 | 962.00 | 731 |
| 31 may 2024 | 952.80 | 979.50 | 950.00 | 955.00 | 955.00 | 95 |
| 30 may 2024 | 978.25 | 984.20 | 944.00 | 950.20 | 950.20 | 96 |
| 29 may 2024 | 997.50 | 1,001.05 | 970.95 | 985.00 | 985.00 | 201 |
| 28 may 2024 | 990.65 | 1,000.05 | 971.05 | 988.70 | 988.70 | 785 |
| 27 may 2024 | 986.85 | 999.50 | 985.00 | 986.90 | 986.90 | 311 |
| 24 may 2024 | 1,014.00 | 1,017.95 | 982.20 | 1,004.05 | 1,004.05 | 1,089 |
| 23 may 2024 | 1,039.00 | 1,039.00 | 960.00 | 973.95 | 973.95 | 3,123 |
| 22 may 2024 | 1,074.90 | 1,074.90 | 1,035.55 | 1,038.15 | 1,038.15 | 114 |
| 21 may 2024 | 1,068.25 | 1,093.20 | 1,048.10 | 1,074.90 | 1,074.90 | 828 |
| 17 may 2024 | 1,090.00 | 1,150.00 | 1,040.00 | 1,066.15 | 1,066.15 | 586 |
| 16 may 2024 | 1,053.00 | 1,099.00 | 1,044.55 | 1,095.15 | 1,095.15 | 270 |
| 15 may 2024 | 1,064.10 | 1,081.50 | 1,028.10 | 1,052.00 | 1,052.00 | 282 |
| 14 may 2024 | 972.00 | 1,080.00 | 972.00 | 1,053.75 | 1,053.75 | 558 |
| 13 may 2024 | 1,026.45 | 1,026.45 | 975.00 | 991.80 | 991.80 | 1,061 |
| 10 may 2024 | 974.00 | 1,042.60 | 974.00 | 1,022.40 | 1,022.40 | 283 |
| 09 may 2024 | 1,002.60 | 1,033.15 | 952.00 | 959.05 | 959.05 | 3,022 |
| 08 may 2024 | 1,008.00 | 1,030.40 | 1,008.00 | 1,009.35 | 1,009.35 | 122 |
| 07 may 2024 | 1,056.65 | 1,060.05 | 1,000.05 | 1,009.95 | 1,009.95 | 606 |
| 06 may 2024 | 1,082.00 | 1,091.00 | 1,063.90 | 1,068.95 | 1,068.95 | 174 |
| 03 may 2024 | 1,101.65 | 1,117.95 | 1,077.90 | 1,090.70 | 1,090.70 | 897 |
| 02 may 2024 | 1,120.00 | 1,150.00 | 1,096.05 | 1,119.90 | 1,119.90 | 506 |
| 30 abr 2024 | 1,114.95 | 1,140.45 | 1,058.80 | 1,129.70 | 1,129.70 | 1,029 |
| 29 abr 2024 | 1,090.00 | 1,160.40 | 1,090.00 | 1,129.35 | 1,129.35 | 2,139 |
| 26 abr 2024 | 1,090.00 | 1,164.95 | 1,085.95 | 1,149.25 | 1,149.25 | 1,009 |
| 25 abr 2024 | 1,105.80 | 1,113.15 | 1,090.95 | 1,099.95 | 1,099.95 | 205 |
| 24 abr 2024 | 1,093.00 | 1,122.50 | 1,082.45 | 1,087.20 | 1,087.20 | 729 |
| 23 abr 2024 | 1,127.60 | 1,135.00 | 1,046.00 | 1,091.25 | 1,091.25 | 1,378 |
| 22 abr 2024 | 1,130.00 | 1,172.00 | 1,052.70 | 1,105.45 | 1,105.45 | 9,715 |
| 19 abr 2024 | 965.65 | 1,158.75 | 965.65 | 1,133.35 | 1,133.35 | 31,764 |
| 18 abr 2024 | 963.90 | 978.15 | 956.75 | 965.65 | 965.65 | 97 |
| 16 abr 2024 | 1,010.00 | 1,010.00 | 940.80 | 954.25 | 954.25 | 788 |
| 15 abr 2024 | 921.15 | 974.10 | 880.95 | 964.15 | 964.15 | 933 |
| 12 abr 2024 | 985.00 | 1,021.00 | 955.70 | 956.05 | 956.05 | 2,007 |
| 10 abr 2024 | 1,020.20 | 1,045.00 | 937.00 | 986.25 | 986.25 | 6,156 |
| 09 abr 2024 | 847.85 | 996.60 | 840.00 | 976.25 | 976.25 | 14,885 |
| 08 abr 2024 | 821.00 | 850.00 | 799.00 | 843.20 | 843.20 | 1,529 |
| 05 abr 2024 | 783.00 | 835.45 | 774.50 | 831.55 | 831.55 | 748 |
| 04 abr 2024 | 790.00 | 790.00 | 778.65 | 778.65 | 778.65 | 182 |
| 03 abr 2024 | 781.95 | 797.90 | 778.70 | 797.90 | 797.90 | 281 |
| 02 abr 2024 | 787.45 | 800.50 | 780.05 | 789.35 | 789.35 | 491 |
| 01 abr 2024 | 760.00 | 820.05 | 760.00 | 806.85 | 806.85 | 761 |
| 28 mar 2024 | 801.00 | 823.00 | 779.25 | 796.95 | 796.95 | 294 |
| 27 mar 2024 | 781.00 | 799.10 | 766.25 | 792.60 | 792.60 | 305 |
| 26 mar 2024 | 757.00 | 807.75 | 757.00 | 807.75 | 807.75 | 3 |
| 22 mar 2024 | 763.65 | 783.20 | 759.30 | 769.10 | 769.10 | 19 |
| 21 mar 2024 | 752.60 | 759.90 | 741.80 | 759.50 | 759.50 | 265 |
| 20 mar 2024 | 737.60 | 756.00 | 730.05 | 751.90 | 751.90 | 63 |
| 19 mar 2024 | 740.15 | 745.95 | 730.05 | 736.55 | 736.55 | 189 |
| 18 mar 2024 | 730.00 | 773.00 | 729.45 | 737.10 | 737.10 | 445 |
| 15 mar 2024 | 741.00 | 743.35 | 727.00 | 728.55 | 728.55 | 126 |
| 14 mar 2024 | 759.05 | 759.05 | 748.70 | 756.40 | 756.40 | 15 |
| 13 mar 2024 | 785.00 | 785.00 | 731.10 | 733.15 | 733.15 | 449 |
| 12 mar 2024 | 768.00 | 775.25 | 751.00 | 762.55 | 762.55 | 373 |
| 11 mar 2024 | 778.70 | 794.95 | 778.00 | 794.95 | 794.95 | 47 |
| 07 mar 2024 | 805.00 | 805.00 | 799.95 | 800.00 | 800.00 | 97 |
| 06 mar 2024 | 800.00 | 800.00 | 780.45 | 786.45 | 786.45 | 468 |
| 05 mar 2024 | 810.10 | 816.60 | 803.10 | 809.95 | 809.95 | 150 |
| 04 mar 2024 | 801.00 | 841.80 | 792.00 | 826.25 | 826.25 | 510 |
| 01 mar 2024 | 810.40 | 824.00 | 808.75 | 818.00 | 818.00 | 81 |
| 29 feb 2024 | 798.65 | 828.00 | 798.00 | 820.45 | 820.45 | 102 |
| 28 feb 2024 | 825.50 | 825.50 | 795.95 | 798.55 | 798.55 | 89 |
| 27 feb 2024 | 820.00 | 830.45 | 815.30 | 819.25 | 819.25 | 198 |
| 26 feb 2024 | 797.45 | 829.70 | 788.00 | 822.55 | 822.55 | 255 |
| 23 feb 2024 | 821.45 | 821.50 | 797.45 | 807.15 | 807.15 | 1,186 |
| 22 feb 2024 | 825.85 | 832.35 | 802.50 | 812.45 | 812.45 | 1,398 |
| 21 feb 2024 | 833.80 | 835.10 | 809.95 | 823.25 | 823.25 | 1,253 |
| 20 feb 2024 | 825.00 | 828.75 | 813.90 | 826.80 | 826.80 | 356 |
| 19 feb 2024 | 823.80 | 834.40 | 818.05 | 823.75 | 823.75 | 1,009 |
| 16 feb 2024 | 821.15 | 848.40 | 810.80 | 839.30 | 839.30 | 56 |
| 15 feb 2024 | 845.85 | 848.40 | 812.40 | 818.60 | 818.60 | 1,088 |
| 14 feb 2024 | 791.50 | 831.00 | 791.50 | 827.30 | 827.30 | 130 |
| 13 feb 2024 | 825.95 | 835.00 | 785.85 | 831.85 | 831.85 | 1,759 |
| 12 feb 2024 | 875.20 | 914.60 | 779.85 | 790.35 | 790.35 | 6,616 |
| 09 feb 2024 | 874.95 | 875.00 | 847.40 | 873.65 | 873.65 | 2,438 |
| 08 feb 2024 | 874.10 | 898.50 | 861.85 | 863.95 | 863.95 | 1,408 |
| 07 feb 2024 | 811.20 | 880.40 | 803.95 | 869.50 | 869.50 | 5,469 |
| 06 feb 2024 | 794.20 | 811.10 | 794.20 | 811.10 | 811.10 | 18 |
| 05 feb 2024 | 820.00 | 820.00 | 779.70 | 801.10 | 801.10 | 120 |
| 02 feb 2024 | 807.05 | 809.85 | 800.10 | 802.10 | 802.10 | 599 |
| 01 feb 2024 | 802.55 | 809.00 | 801.00 | 802.05 | 802.05 | 99 |
| 31 ene 2024 | 800.00 | 810.30 | 800.00 | 800.25 | 800.25 | 93 |
| 30 ene 2024 | 810.80 | 818.00 | 796.40 | 799.95 | 799.95 | 828 |
| 29 ene 2024 | 778.45 | 814.40 | 778.45 | 801.15 | 801.15 | 1,467 |
| 25 ene 2024 | 782.00 | 815.45 | 776.00 | 780.30 | 780.30 | 766 |
| *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.