GSB Finance Limited (GSBFIN.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:20PM IST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 15.84 | 15.84 | 15.00 | 15.50 | 15.50 | 758 |
| 08 may 2024 | 15.74 | 15.74 | 15.01 | 15.10 | 15.10 | 1,510 |
| 07 may 2024 | 15.04 | 15.74 | 15.04 | 15.41 | 15.41 | 182 |
| 06 may 2024 | 14.81 | 15.54 | 14.76 | 15.53 | 15.53 | 1,589 |
| 03 may 2024 | 15.09 | 15.09 | 14.78 | 14.81 | 14.81 | 697 |
| 02 may 2024 | 15.16 | 15.91 | 15.02 | 15.08 | 15.08 | 1,986 |
| 30 abr 2024 | 15.20 | 15.85 | 14.71 | 15.16 | 15.16 | 2,011 |
| 29 abr 2024 | 15.49 | 16.26 | 15.01 | 15.10 | 15.10 | 2,060 |
| 26 abr 2024 | 14.50 | 15.49 | 14.49 | 15.49 | 15.49 | 3,509 |
| 25 abr 2024 | 16.00 | 16.03 | 14.66 | 14.76 | 14.76 | 5,026 |
| 24 abr 2024 | 15.34 | 15.34 | 14.90 | 15.27 | 15.27 | 1,947 |
| 23 abr 2024 | 14.00 | 14.61 | 13.93 | 14.61 | 14.61 | 568 |
| 22 abr 2024 | 13.55 | 13.92 | 13.55 | 13.92 | 13.92 | 539 |
| 19 abr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 95 |
| 18 abr 2024 | 15.00 | 16.05 | 14.56 | 14.56 | 14.56 | 1,826 |
| 16 abr 2024 | 15.26 | 16.06 | 15.26 | 15.29 | 15.29 | 4,620 |
| 15 abr 2024 | 16.09 | 16.09 | 14.60 | 16.06 | 16.06 | 1,450 |
| 12 abr 2024 | 15.28 | 16.02 | 15.28 | 15.33 | 15.33 | 382 |
| 10 abr 2024 | 15.15 | 16.22 | 15.15 | 15.26 | 15.26 | 4,405 |
| 09 abr 2024 | 15.45 | 16.22 | 15.45 | 15.45 | 15.45 | 185 |
| 08 abr 2024 | 16.70 | 16.81 | 15.21 | 15.45 | 15.45 | 1,277 |
| 05 abr 2024 | 16.74 | 16.75 | 16.00 | 16.01 | 16.01 | 2,085 |
| 04 abr 2024 | 16.65 | 16.94 | 15.50 | 16.74 | 16.74 | 2,031 |
| 03 abr 2024 | 15.96 | 16.43 | 15.75 | 16.31 | 16.31 | 1,757 |
| 02 abr 2024 | 15.59 | 15.99 | 15.30 | 15.96 | 15.96 | 1,061 |
| 01 abr 2024 | 15.20 | 15.90 | 14.45 | 15.90 | 15.90 | 262 |
| 28 mar 2024 | 15.68 | 15.68 | 15.20 | 15.20 | 15.20 | 963 |
| 27 mar 2024 | 16.00 | 16.00 | 14.54 | 16.00 | 16.00 | 899 |
| 26 mar 2024 | 16.37 | 16.78 | 15.25 | 15.30 | 15.30 | 2,241 |
| 22 mar 2024 | 16.56 | 16.56 | 15.00 | 16.05 | 16.05 | 1,905 |
| 21 mar 2024 | 16.60 | 16.60 | 15.77 | 15.78 | 15.78 | 1,035 |
| 20 mar 2024 | 16.60 | 16.60 | 15.76 | 16.60 | 16.60 | 1,018 |
| 19 mar 2024 | 16.15 | 16.58 | 16.15 | 16.58 | 16.58 | 1,236 |
| 18 mar 2024 | 17.03 | 17.03 | 15.87 | 17.00 | 17.00 | 1,615 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 15.50 | 16.50 | 15.01 | 16.39 | 16.39 | 1,855 |
| 13 mar 2024 | 15.80 | 17.40 | 15.80 | 15.80 | 15.80 | 3,647 |
| 12 mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 2,087 |
| 11 mar 2024 | 16.00 | 17.60 | 16.00 | 17.50 | 17.50 | 524 |
| 07 mar 2024 | 16.80 | 16.80 | 15.45 | 16.80 | 16.80 | 4,172 |
| 06 mar 2024 | 17.48 | 17.48 | 15.90 | 16.00 | 16.00 | 242 |
| 05 mar 2024 | 17.55 | 18.30 | 16.70 | 16.72 | 16.72 | 470 |
| 04 mar 2024 | 17.53 | 17.55 | 16.77 | 17.55 | 17.55 | 410 |
| 01 mar 2024 | 17.54 | 17.54 | 16.27 | 17.53 | 17.53 | 451 |
| 29 feb 2024 | 16.65 | 18.30 | 16.65 | 16.71 | 16.71 | 996 |
| 28 feb 2024 | 17.50 | 18.00 | 16.70 | 17.50 | 17.50 | 2,163 |
| 27 feb 2024 | 18.80 | 18.84 | 17.10 | 17.50 | 17.50 | 768 |
| 26 feb 2024 | 17.10 | 17.95 | 16.25 | 17.95 | 17.95 | 4,789 |
| 23 feb 2024 | 17.59 | 18.40 | 17.01 | 17.10 | 17.10 | 1,361 |
| 22 feb 2024 | 17.00 | 17.85 | 16.93 | 17.59 | 17.59 | 2,908 |
| 21 feb 2024 | 18.00 | 18.70 | 16.93 | 17.00 | 17.00 | 2,780 |
| 20 feb 2024 | 18.95 | 19.40 | 17.57 | 17.82 | 17.82 | 2,064 |
| 19 feb 2024 | 19.07 | 19.07 | 17.80 | 18.49 | 18.49 | 2,169 |
| 16 feb 2024 | 18.10 | 20.00 | 18.10 | 18.70 | 18.70 | 3,904 |
| 15 feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1,609 |
| 14 feb 2024 | 19.48 | 20.05 | 19.00 | 20.05 | 20.05 | 5,694 |
| 13 feb 2024 | 19.11 | 19.11 | 17.30 | 19.10 | 19.10 | 2,522 |
| 12 feb 2024 | 20.05 | 20.06 | 18.16 | 18.20 | 18.20 | 5,446 |
| 09 feb 2024 | 18.23 | 19.14 | 17.32 | 19.11 | 19.11 | 3,788 |
| 08 feb 2024 | 18.00 | 19.00 | 17.50 | 18.23 | 18.23 | 2,495 |
| 07 feb 2024 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | 1,024 |
| 06 feb 2024 | 18.82 | 19.04 | 18.00 | 18.45 | 18.45 | 3,288 |
| 05 feb 2024 | 18.12 | 18.15 | 17.76 | 18.14 | 18.14 | 4,442 |
| 02 feb 2024 | 17.34 | 17.34 | 15.81 | 17.33 | 17.33 | 3,757 |
| 01 feb 2024 | 17.28 | 17.28 | 16.45 | 16.64 | 16.64 | 3,647 |
| 31 ene 2024 | 18.40 | 18.40 | 17.15 | 17.28 | 17.28 | 2,715 |
| 30 ene 2024 | 18.42 | 18.42 | 17.50 | 18.05 | 18.05 | 1,212 |
| 29 ene 2024 | 18.40 | 18.90 | 17.11 | 18.42 | 18.42 | 2,457 |
| 25 ene 2024 | 18.18 | 19.08 | 17.28 | 18.01 | 18.01 | 8,508 |
| 24 ene 2024 | 19.10 | 19.10 | 18.05 | 18.18 | 18.18 | 3,533 |
| 23 ene 2024 | 19.30 | 19.30 | 17.55 | 19.00 | 19.00 | 12,509 |
| 19 ene 2024 | 18.30 | 18.37 | 17.50 | 17.75 | 17.75 | 5,043 |
| 18 ene 2024 | 17.34 | 18.15 | 17.34 | 17.50 | 17.50 | 2,398 |
| 17 ene 2024 | 18.55 | 19.00 | 17.28 | 17.29 | 17.29 | 7,208 |
| 16 ene 2024 | 20.00 | 20.00 | 18.10 | 18.18 | 18.18 | 7,124 |
| 15 ene 2024 | 18.98 | 19.05 | 18.00 | 19.05 | 19.05 | 6,317 |
| 12 ene 2024 | 18.52 | 18.59 | 18.06 | 18.15 | 18.15 | 10,577 |
| 11 ene 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1,582 |
| 10 ene 2024 | 16.80 | 16.87 | 15.27 | 16.87 | 16.87 | 5,695 |
| 09 ene 2024 | 15.75 | 16.07 | 15.75 | 16.07 | 16.07 | 2,742 |
| 08 ene 2024 | 15.26 | 15.31 | 14.95 | 15.31 | 15.31 | 4,579 |
| 05 ene 2024 | 15.34 | 15.34 | 14.59 | 14.59 | 14.59 | 1,657 |
| 04 ene 2024 | 14.25 | 15.40 | 14.25 | 15.35 | 15.35 | 4,586 |
| 03 ene 2024 | 14.85 | 14.85 | 14.70 | 14.70 | 14.70 | 1,008 |
| 02 ene 2024 | 14.00 | 14.20 | 13.50 | 14.20 | 14.20 | 2,523 |
| 01 ene 2024 | 13.55 | 14.19 | 13.55 | 14.00 | 14.00 | 2,178 |
| 29 dic 2023 | 14.95 | 14.95 | 13.54 | 13.55 | 13.55 | 1,701 |
| 28 dic 2023 | 14.49 | 14.49 | 14.25 | 14.25 | 14.25 | 157 |
| 27 dic 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 119 |
| 26 dic 2023 | 14.99 | 14.99 | 14.49 | 14.49 | 14.49 | 1,412 |
| 22 dic 2023 | 14.60 | 14.60 | 14.49 | 14.49 | 14.49 | 1,128 |
| 21 dic 2023 | 13.30 | 13.96 | 13.30 | 13.96 | 13.96 | 1,452 |
| 20 dic 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 6,822 |
| 19 dic 2023 | 12.66 | 13.28 | 12.66 | 12.67 | 12.67 | 1,394 |
| 18 dic 2023 | 13.30 | 13.90 | 12.66 | 12.66 | 12.66 | 1,210 |
| 15 dic 2023 | 13.31 | 13.50 | 13.31 | 13.32 | 13.32 | 1,809 |
| 14 dic 2023 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | 712 |
| 13 dic 2023 | 14.00 | 14.00 | 13.68 | 14.00 | 14.00 | 2,113 |
| 12 dic 2023 | 14.44 | 14.44 | 14.00 | 14.39 | 14.39 | 436 |
| 11 dic 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 3 |
| *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.