Equippp Social Impact Technologies Limited (EQUIPPP.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:27PM IST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 26.00 | 26.80 | 25.50 | 26.06 | 26.06 | 14,694 |
| 20 jun 2024 | 26.05 | 26.50 | 25.01 | 25.97 | 25.97 | 24,101 |
| 19 jun 2024 | 26.70 | 26.72 | 25.75 | 26.05 | 26.05 | 24,961 |
| 18 jun 2024 | 27.00 | 27.00 | 26.00 | 26.25 | 26.25 | 7,849 |
| 14 jun 2024 | 26.99 | 26.99 | 26.00 | 26.64 | 26.64 | 10,488 |
| 13 jun 2024 | 26.60 | 27.10 | 26.32 | 26.60 | 26.60 | 9,867 |
| 12 jun 2024 | 26.76 | 27.20 | 25.81 | 27.20 | 27.20 | 5,779 |
| 11 jun 2024 | 27.20 | 27.20 | 26.76 | 26.76 | 26.76 | 7,003 |
| 10 jun 2024 | 27.15 | 27.25 | 26.30 | 26.85 | 26.85 | 2,865 |
| 07 jun 2024 | 25.55 | 26.40 | 25.10 | 26.30 | 26.30 | 7,844 |
| 06 jun 2024 | 26.00 | 26.00 | 25.00 | 25.55 | 25.55 | 40,328 |
| 05 jun 2024 | 26.40 | 26.40 | 24.85 | 25.30 | 25.30 | 23,691 |
| 04 jun 2024 | 26.55 | 27.40 | 25.70 | 25.70 | 25.70 | 28,498 |
| 03 jun 2024 | 26.00 | 28.10 | 26.00 | 27.05 | 27.05 | 17,220 |
| 31 may 2024 | 26.10 | 26.80 | 25.55 | 26.80 | 26.80 | 9,300 |
| 30 may 2024 | 26.25 | 26.35 | 26.00 | 26.10 | 26.10 | 2,155 |
| 29 may 2024 | 26.50 | 26.50 | 24.70 | 25.85 | 25.85 | 22,001 |
| 28 may 2024 | 26.95 | 26.95 | 26.00 | 26.00 | 26.00 | 20,161 |
| 27 may 2024 | 26.65 | 27.25 | 26.20 | 26.70 | 26.70 | 12,516 |
| 24 may 2024 | 27.50 | 27.50 | 26.40 | 26.65 | 26.65 | 13,372 |
| 23 may 2024 | 27.40 | 27.50 | 27.00 | 27.50 | 27.50 | 24,043 |
| 22 may 2024 | 27.45 | 28.00 | 26.75 | 27.50 | 27.50 | 36,971 |
| 21 may 2024 | 27.85 | 28.50 | 27.65 | 28.10 | 28.10 | 6,493 |
| 17 may 2024 | 28.65 | 28.65 | 26.60 | 27.95 | 27.95 | 22,904 |
| 16 may 2024 | 29.45 | 29.45 | 27.70 | 28.00 | 28.00 | 12,532 |
| 15 may 2024 | 29.20 | 29.25 | 28.00 | 28.50 | 28.50 | 15,745 |
| 14 may 2024 | 29.05 | 30.35 | 28.15 | 28.35 | 28.35 | 35,006 |
| 13 may 2024 | 30.60 | 30.65 | 29.05 | 29.60 | 29.60 | 34,206 |
| 10 may 2024 | 30.50 | 31.50 | 29.55 | 29.90 | 29.90 | 20,972 |
| 09 may 2024 | 29.15 | 31.40 | 29.15 | 30.00 | 30.00 | 8,133 |
| 08 may 2024 | 30.70 | 30.70 | 30.00 | 30.15 | 30.15 | 7,793 |
| 07 may 2024 | 31.80 | 32.40 | 29.60 | 31.00 | 31.00 | 8,364 |
| 06 may 2024 | 30.65 | 32.40 | 30.20 | 31.15 | 31.15 | 13,297 |
| 03 may 2024 | 32.50 | 32.70 | 31.55 | 31.65 | 31.65 | 24,059 |
| 02 may 2024 | 33.70 | 35.00 | 33.20 | 33.20 | 33.20 | 22,869 |
| 30 abr 2024 | 36.25 | 36.25 | 34.00 | 34.95 | 34.95 | 74,014 |
| 29 abr 2024 | 36.30 | 36.30 | 34.00 | 35.25 | 35.25 | 36,354 |
| 26 abr 2024 | 36.25 | 36.25 | 34.45 | 35.35 | 35.35 | 106,780 |
| 25 abr 2024 | 35.00 | 35.10 | 34.00 | 34.55 | 34.55 | 85,436 |
| 24 abr 2024 | 33.30 | 33.45 | 31.55 | 33.45 | 33.45 | 35,983 |
| 23 abr 2024 | 31.70 | 31.90 | 30.35 | 31.90 | 31.90 | 39,419 |
| 22 abr 2024 | 30.20 | 30.80 | 28.65 | 30.40 | 30.40 | 108,197 |
| 19 abr 2024 | 29.35 | 30.30 | 27.55 | 29.60 | 29.60 | 113,598 |
| 18 abr 2024 | 30.25 | 30.25 | 28.55 | 29.00 | 29.00 | 5,248 |
| 16 abr 2024 | 29.45 | 30.50 | 28.20 | 29.00 | 29.00 | 108,363 |
| 15 abr 2024 | 29.40 | 29.75 | 28.10 | 29.45 | 29.45 | 26,414 |
| 12 abr 2024 | 28.45 | 29.80 | 27.10 | 29.40 | 29.40 | 117,645 |
| 10 abr 2024 | 28.00 | 28.90 | 27.55 | 28.50 | 28.50 | 6,862 |
| 09 abr 2024 | 28.85 | 28.85 | 28.45 | 28.65 | 28.65 | 4,953 |
| 08 abr 2024 | 29.00 | 29.00 | 28.50 | 28.90 | 28.90 | 2,485 |
| 05 abr 2024 | 27.55 | 29.30 | 27.55 | 29.00 | 29.00 | 32,111 |
| 04 abr 2024 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | 10,044 |
| 03 abr 2024 | 29.30 | 29.30 | 28.25 | 29.00 | 29.00 | 2,841 |
| 02 abr 2024 | 29.25 | 29.65 | 28.55 | 28.65 | 28.65 | 5,070 |
| 01 abr 2024 | 29.65 | 30.30 | 28.50 | 29.70 | 29.70 | 16,968 |
| 28 mar 2024 | 30.00 | 30.00 | 28.45 | 29.65 | 29.65 | 30,887 |
| 27 mar 2024 | 29.00 | 30.50 | 28.30 | 29.95 | 29.95 | 46,882 |
| 26 mar 2024 | 29.00 | 30.00 | 27.90 | 29.75 | 29.75 | 37,764 |
| 22 mar 2024 | 29.80 | 29.80 | 28.05 | 29.05 | 29.05 | 10,630 |
| 21 mar 2024 | 28.65 | 29.95 | 28.00 | 29.15 | 29.15 | 33,233 |
| 20 mar 2024 | 29.95 | 29.95 | 28.05 | 29.45 | 29.45 | 28,221 |
| 19 mar 2024 | 28.35 | 29.70 | 27.00 | 29.30 | 29.30 | 30,607 |
| 18 mar 2024 | 27.90 | 28.35 | 27.25 | 28.35 | 28.35 | 69,130 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 25.30 | 25.85 | 23.45 | 25.75 | 25.75 | 51,507 |
| 13 mar 2024 | 26.30 | 26.30 | 24.65 | 24.65 | 24.65 | 48,421 |
| 12 mar 2024 | 26.10 | 26.95 | 25.55 | 25.95 | 25.95 | 8,422 |
| 11 mar 2024 | 26.05 | 27.70 | 26.05 | 26.90 | 26.90 | 3,972 |
| 07 mar 2024 | 26.95 | 27.75 | 25.70 | 27.05 | 27.05 | 29,449 |
| 06 mar 2024 | 27.75 | 27.75 | 26.50 | 26.95 | 26.95 | 14,008 |
| 05 mar 2024 | 27.85 | 27.85 | 26.55 | 27.10 | 27.10 | 33,347 |
| 04 mar 2024 | 28.25 | 28.25 | 27.20 | 27.85 | 27.85 | 36,191 |
| 01 mar 2024 | 28.70 | 29.90 | 27.55 | 28.10 | 28.10 | 13,149 |
| 29 feb 2024 | 28.15 | 29.65 | 28.15 | 28.70 | 28.70 | 7,874 |
| 28 feb 2024 | 29.70 | 29.90 | 28.15 | 29.10 | 29.10 | 21,764 |
| 27 feb 2024 | 27.05 | 29.10 | 27.05 | 28.95 | 28.95 | 70,991 |
| 26 feb 2024 | 28.00 | 28.80 | 27.40 | 27.80 | 27.80 | 24,750 |
| 23 feb 2024 | 28.45 | 29.00 | 27.65 | 28.85 | 28.85 | 13,751 |
| 22 feb 2024 | 28.30 | 29.55 | 27.80 | 28.45 | 28.45 | 6,604 |
| 21 feb 2024 | 30.00 | 30.00 | 28.20 | 28.90 | 28.90 | 11,392 |
| 20 feb 2024 | 27.45 | 29.15 | 27.45 | 29.00 | 29.00 | 25,961 |
| 19 feb 2024 | 29.75 | 29.75 | 27.50 | 27.80 | 27.80 | 70,040 |
| 16 feb 2024 | 29.95 | 29.95 | 28.40 | 28.90 | 28.90 | 22,558 |
| 15 feb 2024 | 29.50 | 30.45 | 29.50 | 29.90 | 29.90 | 7,064 |
| 14 feb 2024 | 30.40 | 31.00 | 29.00 | 30.20 | 30.20 | 29,573 |
| 13 feb 2024 | 29.90 | 30.90 | 29.30 | 29.85 | 29.85 | 8,391 |
| 12 feb 2024 | 31.10 | 31.40 | 29.70 | 30.30 | 30.30 | 15,684 |
| 09 feb 2024 | 30.70 | 31.40 | 29.40 | 31.10 | 31.10 | 44,853 |
| 08 feb 2024 | 30.40 | 31.35 | 28.60 | 30.95 | 30.95 | 85,482 |
| 07 feb 2024 | 31.30 | 31.45 | 29.60 | 30.10 | 30.10 | 52,034 |
| 06 feb 2024 | 31.60 | 31.60 | 30.00 | 31.05 | 31.05 | 33,612 |
| 05 feb 2024 | 32.05 | 32.65 | 31.05 | 31.05 | 31.05 | 54,929 |
| 02 feb 2024 | 33.10 | 33.70 | 31.15 | 32.65 | 32.65 | 63,768 |
| 01 feb 2024 | 32.95 | 33.40 | 32.00 | 32.70 | 32.70 | 46,637 |
| 31 ene 2024 | 32.20 | 32.95 | 31.80 | 32.45 | 32.45 | 97,505 |
| 30 ene 2024 | 32.85 | 32.85 | 31.70 | 31.75 | 31.75 | 51,924 |
| 29 ene 2024 | 32.80 | 33.40 | 30.80 | 32.00 | 32.00 | 43,528 |
| 25 ene 2024 | 32.20 | 33.80 | 32.10 | 32.35 | 32.35 | 87,216 |
| 24 ene 2024 | 31.30 | 32.30 | 31.20 | 32.20 | 32.20 | 32,504 |
| 23 ene 2024 | 31.90 | 32.85 | 29.75 | 31.25 | 31.25 | 115,258 |
| *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.