Equippp Social Impact Technologies Limited (EQUIPPP.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 02:36PM IST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 25.85 | 26.50 | 25.85 | 25.89 | 25.89 | 3,038 |
| 21 jun 2024 | 25.13 | 26.50 | 25.13 | 26.50 | 26.50 | 1,376 |
| 20 jun 2024 | 26.99 | 26.99 | 25.15 | 25.98 | 25.98 | 2,156 |
| 19 jun 2024 | 26.00 | 26.65 | 26.00 | 26.27 | 26.27 | 6,437 |
| 18 jun 2024 | 26.45 | 26.93 | 26.40 | 26.53 | 26.53 | 716 |
| 14 jun 2024 | 27.35 | 27.35 | 26.45 | 26.45 | 26.45 | 1,205 |
| 13 jun 2024 | 27.60 | 27.60 | 26.51 | 26.93 | 26.93 | 4,309 |
| 12 jun 2024 | 26.80 | 27.70 | 26.50 | 27.25 | 27.25 | 3,993 |
| 11 jun 2024 | 28.00 | 28.00 | 26.50 | 27.00 | 27.00 | 4,436 |
| 10 jun 2024 | 26.91 | 27.69 | 25.51 | 27.44 | 27.44 | 8,800 |
| 07 jun 2024 | 25.87 | 26.38 | 25.30 | 26.38 | 26.38 | 937 |
| 06 jun 2024 | 25.65 | 26.39 | 25.20 | 25.47 | 25.47 | 1,963 |
| 05 jun 2024 | 25.50 | 25.60 | 25.05 | 25.16 | 25.16 | 2,389 |
| 04 jun 2024 | 26.11 | 26.75 | 25.66 | 26.32 | 26.32 | 13,477 |
| 03 jun 2024 | 26.00 | 28.00 | 26.00 | 27.01 | 27.01 | 3,718 |
| 31 may 2024 | 26.42 | 26.75 | 25.21 | 26.74 | 26.74 | 945 |
| 30 may 2024 | 25.55 | 26.54 | 24.85 | 25.90 | 25.90 | 2,438 |
| 29 may 2024 | 26.89 | 26.89 | 25.55 | 25.99 | 25.99 | 4,825 |
| 28 may 2024 | 26.50 | 26.89 | 26.02 | 26.89 | 26.89 | 699 |
| 27 may 2024 | 27.00 | 27.45 | 26.51 | 26.95 | 26.95 | 3,777 |
| 24 may 2024 | 27.45 | 27.58 | 26.80 | 26.80 | 26.80 | 90 |
| 23 may 2024 | 27.01 | 27.60 | 27.00 | 27.11 | 27.11 | 4,868 |
| 22 may 2024 | 28.10 | 28.10 | 27.01 | 27.75 | 27.75 | 2,191 |
| 21 may 2024 | 28.79 | 28.79 | 27.90 | 28.03 | 28.03 | 1,457 |
| 17 may 2024 | 28.00 | 28.53 | 27.06 | 28.39 | 28.39 | 2,962 |
| 16 may 2024 | 28.80 | 28.80 | 27.91 | 28.00 | 28.00 | 3,670 |
| 15 may 2024 | 29.15 | 29.15 | 27.83 | 29.15 | 29.15 | 374 |
| 14 may 2024 | 29.03 | 29.49 | 28.26 | 28.28 | 28.28 | 8,328 |
| 13 may 2024 | 29.80 | 30.99 | 28.60 | 29.74 | 29.74 | 776 |
| 10 may 2024 | 30.41 | 30.41 | 29.27 | 29.61 | 29.61 | 3,833 |
| 09 may 2024 | 31.90 | 31.90 | 30.00 | 30.25 | 30.25 | 1,602 |
| 08 may 2024 | 30.75 | 30.75 | 29.63 | 30.70 | 30.70 | 243 |
| 07 may 2024 | 32.00 | 32.53 | 29.54 | 30.14 | 30.14 | 5,701 |
| 06 may 2024 | 30.75 | 32.00 | 30.58 | 31.01 | 31.01 | 10,436 |
| 03 may 2024 | 33.20 | 33.20 | 31.53 | 31.69 | 31.69 | 4,378 |
| 02 may 2024 | 34.90 | 34.90 | 33.16 | 33.18 | 33.18 | 2,046 |
| 30 abr 2024 | 36.50 | 36.60 | 34.50 | 34.90 | 34.90 | 18,058 |
| 29 abr 2024 | 34.30 | 36.50 | 33.57 | 36.31 | 36.31 | 16,985 |
| 26 abr 2024 | 36.25 | 36.68 | 34.00 | 35.00 | 35.00 | 39,112 |
| 25 abr 2024 | 32.90 | 35.00 | 32.90 | 34.94 | 34.94 | 40,289 |
| 24 abr 2024 | 32.00 | 33.54 | 32.00 | 33.51 | 33.51 | 44,343 |
| 23 abr 2024 | 31.07 | 31.95 | 30.42 | 31.95 | 31.95 | 42,733 |
| 22 abr 2024 | 29.90 | 30.46 | 29.50 | 30.46 | 30.46 | 67,727 |
| 19 abr 2024 | 28.50 | 29.49 | 28.02 | 29.02 | 29.02 | 11,254 |
| 18 abr 2024 | 29.71 | 29.71 | 28.60 | 29.49 | 29.49 | 9,200 |
| 16 abr 2024 | 28.20 | 29.80 | 28.20 | 29.71 | 29.71 | 5,951 |
| 15 abr 2024 | 28.06 | 29.79 | 28.06 | 28.39 | 28.39 | 26,445 |
| 12 abr 2024 | 29.20 | 29.45 | 27.58 | 28.38 | 28.38 | 3,587 |
| 10 abr 2024 | 27.56 | 28.50 | 27.50 | 28.44 | 28.44 | 4,002 |
| 09 abr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 10 |
| 08 abr 2024 | 29.58 | 29.58 | 28.10 | 28.52 | 28.52 | 731 |
| 05 abr 2024 | 28.11 | 29.00 | 27.75 | 29.00 | 29.00 | 4,271 |
| 04 abr 2024 | 29.10 | 29.10 | 28.01 | 28.68 | 28.68 | 461 |
| 03 abr 2024 | 29.30 | 29.30 | 28.06 | 28.55 | 28.55 | 6,838 |
| 02 abr 2024 | 29.50 | 29.70 | 28.52 | 29.00 | 29.00 | 10,782 |
| 01 abr 2024 | 30.50 | 30.50 | 28.52 | 29.86 | 29.86 | 1,450 |
| 28 mar 2024 | 28.64 | 30.00 | 28.20 | 29.94 | 29.94 | 2,696 |
| 27 mar 2024 | 29.40 | 30.69 | 27.93 | 29.45 | 29.45 | 20,843 |
| 26 mar 2024 | 28.08 | 29.62 | 27.41 | 29.40 | 29.40 | 2,070 |
| 22 mar 2024 | 29.28 | 29.94 | 28.06 | 28.21 | 28.21 | 2,250 |
| 21 mar 2024 | 29.98 | 29.98 | 28.22 | 28.56 | 28.56 | 5,793 |
| 20 mar 2024 | 30.00 | 30.00 | 28.16 | 29.70 | 29.70 | 2,778 |
| 19 mar 2024 | 29.19 | 29.19 | 26.65 | 29.19 | 29.19 | 2,827 |
| 18 mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 740 |
| 15 mar 2024 | 25.00 | 26.48 | 25.00 | 26.48 | 26.48 | 1,682 |
| 14 mar 2024 | 24.90 | 26.21 | 23.73 | 25.22 | 25.22 | 24,723 |
| 13 mar 2024 | 26.40 | 26.40 | 24.97 | 24.97 | 24.97 | 8,984 |
| 12 mar 2024 | 26.55 | 27.30 | 25.51 | 26.28 | 26.28 | 1,275 |
| 11 mar 2024 | 27.65 | 27.65 | 26.20 | 26.51 | 26.51 | 2,703 |
| 07 mar 2024 | 27.00 | 27.07 | 25.72 | 26.60 | 26.60 | 10,200 |
| 06 mar 2024 | 26.72 | 27.63 | 26.70 | 27.07 | 27.07 | 2,471 |
| 05 mar 2024 | 27.25 | 27.59 | 27.00 | 27.26 | 27.26 | 14,537 |
| 04 mar 2024 | 27.30 | 27.80 | 27.25 | 27.80 | 27.80 | 4,349 |
| 01 mar 2024 | 29.10 | 29.80 | 28.55 | 28.57 | 28.57 | 2,976 |
| 29 feb 2024 | 29.26 | 29.26 | 28.20 | 28.82 | 28.82 | 428 |
| 28 feb 2024 | 29.05 | 29.74 | 28.21 | 28.69 | 28.69 | 2,192 |
| 27 feb 2024 | 27.70 | 28.99 | 27.70 | 28.83 | 28.83 | 2,347 |
| 26 feb 2024 | 27.83 | 29.00 | 27.71 | 27.71 | 27.71 | 2,018 |
| 23 feb 2024 | 28.45 | 29.40 | 27.70 | 28.40 | 28.40 | 4,444 |
| 22 feb 2024 | 27.52 | 28.69 | 27.52 | 28.02 | 28.02 | 3,243 |
| 21 feb 2024 | 28.15 | 29.30 | 28.15 | 28.90 | 28.90 | 2,095 |
| 20 feb 2024 | 27.25 | 29.35 | 27.25 | 29.00 | 29.00 | 7,670 |
| 19 feb 2024 | 28.00 | 28.00 | 27.50 | 28.00 | 28.00 | 2,175 |
| 16 feb 2024 | 30.00 | 30.00 | 28.65 | 28.66 | 28.66 | 14,230 |
| 15 feb 2024 | 29.55 | 30.63 | 29.50 | 30.15 | 30.15 | 11,809 |
| 14 feb 2024 | 30.70 | 30.87 | 28.55 | 30.34 | 30.34 | 9,365 |
| 13 feb 2024 | 29.50 | 30.50 | 29.50 | 29.94 | 29.94 | 7,556 |
| 12 feb 2024 | 31.63 | 31.63 | 29.99 | 30.75 | 30.75 | 10,381 |
| 09 feb 2024 | 30.13 | 31.01 | 29.20 | 31.01 | 31.01 | 3,590 |
| 08 feb 2024 | 30.50 | 30.50 | 29.41 | 29.54 | 29.54 | 50,943 |
| 07 feb 2024 | 31.75 | 31.75 | 30.25 | 30.59 | 30.59 | 7,062 |
| 06 feb 2024 | 31.68 | 31.68 | 29.73 | 30.94 | 30.94 | 13,321 |
| 05 feb 2024 | 32.80 | 32.80 | 30.20 | 31.06 | 31.06 | 21,465 |
| 02 feb 2024 | 33.30 | 33.30 | 31.32 | 31.58 | 31.58 | 11,200 |
| 01 feb 2024 | 32.85 | 33.90 | 32.40 | 32.96 | 32.96 | 16,848 |
| 31 ene 2024 | 32.20 | 32.50 | 31.76 | 32.50 | 32.50 | 22,992 |
| 30 ene 2024 | 31.40 | 32.69 | 31.40 | 31.97 | 31.97 | 7,804 |
| 29 ene 2024 | 33.10 | 33.10 | 32.00 | 32.01 | 32.01 | 12,646 |
| 25 ene 2024 | 32.58 | 33.55 | 32.12 | 32.70 | 32.70 | 9,787 |
| 24 ene 2024 | 31.70 | 32.23 | 31.33 | 31.97 | 31.97 | 7,260 |
| *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.