U.S. markets open in 4 hours 7 minutes
F S&P 500
5,332.25 +5.00 (+0.09%) F Dow Jones
40,145.00 +8.00 (+0.02%) F Nasdaq
18,661.50 +26.25 (+0.14%) E-mini Russell 2000 Index Futur
2,107.10 +1.60 (+0.08%) Petróleo
79.87 -0.19 (-0.24%) Oro
2,450.90 +33.50 (+1.39%)
The Grob Tea Company Limited (GROBTEA.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 12:28PM IST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 may 2024 | 899.90 | 937.05 | 892.90 | 909.80 | 909.80 | 288 |
| 17 may 2024 | 902.25 | 913.45 | 888.00 | 894.35 | 894.35 | 1,821 |
| 16 may 2024 | 925.30 | 929.25 | 900.00 | 908.25 | 908.25 | 592 |
| 15 may 2024 | 927.75 | 948.80 | 918.05 | 928.65 | 928.65 | 226 |
| 14 may 2024 | 898.00 | 937.80 | 898.00 | 926.65 | 926.65 | 274 |
| 13 may 2024 | 904.45 | 915.90 | 883.20 | 893.40 | 893.40 | 672 |
| 10 may 2024 | 927.95 | 936.10 | 892.65 | 904.40 | 904.40 | 714 |
| 09 may 2024 | 958.10 | 962.45 | 907.00 | 926.20 | 926.20 | 374 |
| 08 may 2024 | 970.05 | 974.40 | 958.00 | 964.25 | 964.25 | 322 |
| 07 may 2024 | 993.90 | 993.90 | 968.05 | 971.20 | 971.20 | 266 |
| 06 may 2024 | 980.00 | 997.45 | 970.05 | 981.40 | 981.40 | 614 |
| 03 may 2024 | 1,018.85 | 1,044.00 | 965.00 | 969.35 | 969.35 | 2,045 |
| 02 may 2024 | 1,060.00 | 1,069.50 | 1,000.00 | 1,006.25 | 1,006.25 | 2,259 |
| 30 abr 2024 | 996.45 | 1,065.00 | 994.85 | 1,033.40 | 1,033.40 | 5,337 |
| 29 abr 2024 | 990.00 | 1,068.80 | 975.85 | 995.55 | 995.55 | 1,978 |
| 26 abr 2024 | 951.45 | 988.90 | 951.45 | 970.60 | 970.60 | 190 |
| 25 abr 2024 | 976.35 | 983.45 | 951.15 | 956.30 | 956.30 | 350 |
| 24 abr 2024 | 991.10 | 1,016.95 | 968.00 | 979.90 | 979.90 | 512 |
| 23 abr 2024 | 1,007.10 | 1,032.70 | 978.00 | 986.25 | 986.25 | 1,038 |
| 22 abr 2024 | 932.60 | 1,050.00 | 916.30 | 1,002.35 | 1,002.35 | 4,360 |
| 19 abr 2024 | 915.00 | 939.80 | 915.00 | 933.90 | 933.90 | 726 |
| 18 abr 2024 | 923.75 | 940.00 | 912.55 | 916.35 | 916.35 | 319 |
| 16 abr 2024 | 920.70 | 927.40 | 917.00 | 921.80 | 921.80 | 79 |
| 15 abr 2024 | 906.00 | 938.85 | 900.90 | 915.85 | 915.85 | 370 |
| 12 abr 2024 | 949.00 | 975.95 | 940.00 | 940.55 | 940.55 | 967 |
| 10 abr 2024 | 934.80 | 1,069.50 | 899.60 | 946.95 | 946.95 | 12,655 |
| 09 abr 2024 | 929.80 | 950.00 | 926.70 | 930.25 | 930.25 | 210 |
| 08 abr 2024 | 928.90 | 1,055.00 | 892.55 | 930.40 | 930.40 | 9,841 |
| 05 abr 2024 | 893.65 | 919.90 | 892.75 | 912.85 | 912.85 | 252 |
| 04 abr 2024 | 896.70 | 903.90 | 886.00 | 889.70 | 889.70 | 229 |
| 03 abr 2024 | 904.00 | 923.95 | 883.50 | 892.45 | 892.45 | 367 |
| 02 abr 2024 | 884.95 | 918.65 | 884.95 | 904.50 | 904.50 | 189 |
| 01 abr 2024 | 879.75 | 898.80 | 875.20 | 885.30 | 885.30 | 90 |
| 28 mar 2024 | 887.60 | 898.00 | 874.90 | 879.80 | 879.80 | 287 |
| 27 mar 2024 | 888.00 | 888.60 | 880.05 | 884.15 | 884.15 | 1,035 |
| 26 mar 2024 | 900.85 | 901.00 | 887.00 | 897.10 | 897.10 | 397 |
| 22 mar 2024 | 895.10 | 918.00 | 882.70 | 901.40 | 901.40 | 233 |
| 21 mar 2024 | 909.75 | 919.90 | 892.30 | 897.20 | 897.20 | 395 |
| 20 mar 2024 | 912.50 | 912.50 | 908.00 | 909.95 | 909.95 | 104 |
| 19 mar 2024 | 899.80 | 920.40 | 897.05 | 914.15 | 914.15 | 305 |
| 18 mar 2024 | 920.00 | 920.00 | 890.65 | 904.75 | 904.75 | 296 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 886.95 | 915.00 | 861.30 | 898.15 | 898.15 | 378 |
| 13 mar 2024 | 891.90 | 891.90 | 875.40 | 879.00 | 879.00 | 117 |
| 12 mar 2024 | 905.25 | 908.75 | 872.50 | 886.00 | 886.00 | 302 |
| 11 mar 2024 | 913.75 | 927.90 | 910.00 | 917.40 | 917.40 | 365 |
| 07 mar 2024 | 916.55 | 924.55 | 914.55 | 921.70 | 921.70 | 203 |
| 06 mar 2024 | 910.45 | 918.00 | 888.00 | 910.85 | 910.85 | 488 |
| 05 mar 2024 | 944.60 | 944.60 | 900.00 | 911.15 | 911.15 | 337 |
| 04 mar 2024 | 932.30 | 966.90 | 931.90 | 944.00 | 944.00 | 279 |
| 01 mar 2024 | 944.25 | 963.00 | 920.55 | 931.30 | 931.30 | 208 |
| 29 feb 2024 | 940.85 | 965.00 | 935.60 | 952.55 | 952.55 | 114 |
| 28 feb 2024 | 955.50 | 967.45 | 937.25 | 940.95 | 940.95 | 400 |
| 27 feb 2024 | 965.50 | 978.60 | 965.00 | 966.00 | 966.00 | 431 |
| 26 feb 2024 | 998.00 | 1,002.00 | 945.15 | 983.40 | 983.40 | 957 |
| 23 feb 2024 | 932.35 | 1,022.00 | 932.35 | 984.35 | 984.35 | 1,296 |
| 22 feb 2024 | 932.65 | 954.90 | 923.50 | 938.00 | 938.00 | 731 |
| 21 feb 2024 | 949.00 | 949.40 | 930.50 | 937.10 | 937.10 | 259 |
| 20 feb 2024 | 936.95 | 964.00 | 929.60 | 945.35 | 945.35 | 201 |
| 19 feb 2024 | 977.00 | 979.45 | 922.20 | 934.60 | 934.60 | 1,125 |
| 16 feb 2024 | 934.45 | 934.50 | 916.25 | 924.25 | 924.25 | 325 |
| 15 feb 2024 | 930.35 | 943.95 | 930.30 | 936.00 | 936.00 | 67 |
| 14 feb 2024 | 919.70 | 949.90 | 911.40 | 930.80 | 930.80 | 196 |
| 13 feb 2024 | 915.00 | 935.00 | 913.55 | 918.25 | 918.25 | 360 |
| 12 feb 2024 | 939.35 | 948.00 | 922.60 | 941.15 | 941.15 | 202 |
| 09 feb 2024 | 944.55 | 949.00 | 944.15 | 944.25 | 944.25 | 315 |
| 08 feb 2024 | 950.05 | 954.90 | 942.20 | 944.15 | 944.15 | 154 |
| 07 feb 2024 | 959.85 | 961.40 | 936.35 | 958.85 | 958.85 | 475 |
| 06 feb 2024 | 963.00 | 963.00 | 946.00 | 947.30 | 947.30 | 684 |
| 05 feb 2024 | 973.35 | 1,011.95 | 945.00 | 959.15 | 959.15 | 709 |
| 02 feb 2024 | 981.00 | 990.00 | 970.00 | 973.35 | 973.35 | 204 |
| 01 feb 2024 | 1,038.00 | 1,038.00 | 965.35 | 975.15 | 975.15 | 374 |
| 31 ene 2024 | 962.50 | 1,014.90 | 953.40 | 996.90 | 996.90 | 627 |
| 30 ene 2024 | 970.00 | 986.95 | 931.00 | 946.80 | 946.80 | 723 |
| 29 ene 2024 | 953.30 | 971.50 | 953.30 | 965.65 | 965.65 | 273 |
| 25 ene 2024 | 959.90 | 979.90 | 955.30 | 959.25 | 959.25 | 323 |
| 24 ene 2024 | 973.75 | 978.00 | 952.55 | 957.75 | 957.75 | 413 |
| 23 ene 2024 | 985.55 | 986.10 | 963.00 | 966.45 | 966.45 | 150 |
| 19 ene 2024 | 979.60 | 1,007.95 | 966.75 | 997.20 | 997.20 | 396 |
| 18 ene 2024 | 974.70 | 984.90 | 966.35 | 979.50 | 979.50 | 188 |
| 17 ene 2024 | 967.95 | 994.95 | 962.00 | 975.25 | 975.25 | 585 |
| 16 ene 2024 | 975.00 | 983.95 | 960.25 | 969.40 | 969.40 | 257 |
| 15 ene 2024 | 986.75 | 995.90 | 963.05 | 969.90 | 969.90 | 538 |
| 12 ene 2024 | 994.60 | 1,010.00 | 976.25 | 988.70 | 988.70 | 1,045 |
| 11 ene 2024 | 991.60 | 1,030.50 | 981.15 | 997.35 | 997.35 | 1,210 |
| 10 ene 2024 | 984.50 | 996.60 | 973.55 | 979.25 | 979.25 | 348 |
| 09 ene 2024 | 1,011.70 | 1,011.70 | 967.75 | 996.15 | 996.15 | 1,155 |
| 08 ene 2024 | 1,039.00 | 1,059.90 | 976.55 | 1,008.00 | 1,008.00 | 2,066 |
| 05 ene 2024 | 937.30 | 1,087.00 | 930.20 | 1,020.00 | 1,020.00 | 17,343 |
| 04 ene 2024 | 920.65 | 939.90 | 915.05 | 934.90 | 934.90 | 259 |
| 03 ene 2024 | 915.00 | 941.00 | 905.70 | 933.40 | 933.40 | 1,605 |
| 02 ene 2024 | 921.75 | 950.00 | 911.00 | 916.00 | 916.00 | 637 |
| 01 ene 2024 | 917.55 | 947.90 | 914.00 | 922.95 | 922.95 | 377 |
| 29 dic 2023 | 927.40 | 927.40 | 899.75 | 912.55 | 912.55 | 1,139 |
| 28 dic 2023 | 944.45 | 950.00 | 919.60 | 927.05 | 927.05 | 605 |
| 27 dic 2023 | 941.15 | 962.40 | 930.00 | 942.40 | 942.40 | 390 |
| 26 dic 2023 | 938.95 | 1,015.00 | 931.00 | 940.55 | 940.55 | 2,051 |
| 22 dic 2023 | 925.90 | 947.40 | 913.30 | 935.45 | 935.45 | 617 |
| 21 dic 2023 | 906.25 | 949.00 | 870.05 | 927.30 | 927.30 | 365 |
| 20 dic 2023 | 927.60 | 929.80 | 905.00 | 906.20 | 906.20 | 475 |
| *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.