Gulshan Polyols Limited (GULPOLY.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 203.00 | 204.00 | 198.50 | 199.80 | 199.80 | 16,275 |
| 27 jun 2024 | 207.85 | 208.15 | 199.55 | 202.10 | 202.10 | 9,565 |
| 26 jun 2024 | 211.45 | 212.35 | 204.70 | 205.40 | 205.40 | 22,128 |
| 25 jun 2024 | 205.55 | 207.00 | 199.00 | 200.75 | 200.75 | 21,722 |
| 24 jun 2024 | 203.00 | 206.00 | 199.10 | 205.25 | 205.25 | 23,410 |
| 21 jun 2024 | 204.75 | 207.25 | 202.55 | 204.15 | 204.15 | 5,789 |
| 20 jun 2024 | 199.50 | 208.90 | 198.50 | 204.30 | 204.30 | 15,187 |
| 19 jun 2024 | 205.90 | 206.60 | 198.70 | 199.40 | 199.40 | 16,861 |
| 18 jun 2024 | 209.80 | 209.80 | 203.10 | 203.50 | 203.50 | 10,205 |
| 14 jun 2024 | 201.35 | 213.95 | 201.35 | 207.40 | 207.40 | 22,769 |
| 13 jun 2024 | 209.75 | 215.65 | 203.00 | 208.95 | 208.95 | 52,183 |
| 12 jun 2024 | 196.00 | 210.85 | 193.50 | 206.95 | 206.95 | 49,107 |
| 11 jun 2024 | 183.85 | 196.05 | 183.75 | 190.30 | 190.30 | 64,104 |
| 10 jun 2024 | 189.05 | 191.00 | 185.05 | 186.45 | 186.45 | 31,871 |
| 07 jun 2024 | 175.70 | 196.75 | 175.00 | 189.85 | 189.85 | 46,121 |
| 06 jun 2024 | 173.40 | 178.35 | 173.10 | 175.65 | 175.65 | 3,996 |
| 05 jun 2024 | 164.00 | 175.60 | 162.95 | 171.25 | 171.25 | 22,173 |
| 04 jun 2024 | 181.35 | 181.35 | 161.50 | 168.05 | 168.05 | 90,682 |
| 03 jun 2024 | 186.65 | 186.65 | 177.50 | 180.50 | 180.50 | 16,647 |
| 31 may 2024 | 182.50 | 182.60 | 177.25 | 178.65 | 178.65 | 5,552 |
| 30 may 2024 | 181.15 | 183.20 | 178.05 | 181.10 | 181.10 | 10,543 |
| 29 may 2024 | 182.95 | 182.95 | 180.35 | 181.15 | 181.15 | 8,338 |
| 28 may 2024 | 185.30 | 185.95 | 181.55 | 183.15 | 183.15 | 3,094 |
| 27 may 2024 | 192.00 | 192.00 | 183.05 | 185.10 | 185.10 | 5,751 |
| 24 may 2024 | 191.50 | 191.70 | 187.20 | 188.10 | 188.10 | 17,259 |
| 23 may 2024 | 189.55 | 195.00 | 187.15 | 193.55 | 193.55 | 25,831 |
| 22 may 2024 | 191.15 | 195.45 | 185.00 | 185.90 | 185.90 | 73,899 |
| 21 may 2024 | 199.40 | 201.80 | 196.15 | 197.10 | 197.10 | 16,913 |
| 17 may 2024 | 203.25 | 205.10 | 198.90 | 200.75 | 200.75 | 4,511 |
| 16 may 2024 | 204.95 | 204.95 | 201.10 | 201.80 | 201.80 | 2,564 |
| 15 may 2024 | 202.60 | 204.00 | 201.60 | 201.90 | 201.90 | 4,913 |
| 14 may 2024 | 193.45 | 201.95 | 193.45 | 201.75 | 201.75 | 7,323 |
| 13 may 2024 | 196.75 | 200.00 | 193.00 | 197.35 | 197.35 | 12,282 |
| 10 may 2024 | 197.95 | 199.00 | 195.95 | 196.70 | 196.70 | 2,938 |
| 09 may 2024 | 211.35 | 211.35 | 195.05 | 195.90 | 195.90 | 10,254 |
| 08 may 2024 | 202.10 | 207.30 | 202.10 | 203.80 | 203.80 | 6,248 |
| 07 may 2024 | 211.50 | 213.00 | 206.10 | 206.80 | 206.80 | 8,052 |
| 06 may 2024 | 202.05 | 223.20 | 202.05 | 212.15 | 212.15 | 117,304 |
| 03 may 2024 | 205.75 | 207.00 | 200.60 | 205.40 | 205.40 | 6,085 |
| 02 may 2024 | 210.05 | 213.40 | 203.30 | 204.90 | 204.90 | 25,036 |
| 30 abr 2024 | 220.75 | 220.75 | 210.85 | 213.00 | 213.00 | 26,524 |
| 29 abr 2024 | 213.80 | 221.80 | 213.50 | 219.85 | 219.85 | 25,505 |
| 26 abr 2024 | 204.25 | 214.25 | 204.25 | 212.00 | 212.00 | 9,526 |
| 25 abr 2024 | 206.15 | 207.90 | 205.05 | 205.50 | 205.50 | 4,574 |
| 24 abr 2024 | 208.90 | 209.90 | 204.15 | 205.50 | 205.50 | 20,716 |
| 23 abr 2024 | 210.40 | 211.00 | 207.10 | 207.90 | 207.90 | 4,260 |
| 22 abr 2024 | 205.55 | 212.50 | 205.55 | 208.30 | 208.30 | 10,818 |
| 19 abr 2024 | 205.35 | 205.35 | 200.25 | 203.45 | 203.45 | 3,702 |
| 18 abr 2024 | 207.75 | 211.55 | 205.00 | 206.20 | 206.20 | 11,687 |
| 16 abr 2024 | 201.10 | 203.80 | 200.25 | 203.45 | 203.45 | 4,201 |
| 15 abr 2024 | 204.90 | 204.90 | 195.80 | 201.65 | 201.65 | 32,453 |
| 12 abr 2024 | 204.35 | 207.70 | 201.00 | 206.35 | 206.35 | 12,500 |
| 10 abr 2024 | 204.10 | 212.85 | 200.55 | 201.60 | 201.60 | 44,708 |
| 09 abr 2024 | 207.65 | 209.55 | 201.25 | 207.35 | 207.35 | 37,066 |
| 08 abr 2024 | 196.95 | 207.25 | 190.85 | 206.15 | 206.15 | 119,773 |
| 05 abr 2024 | 180.40 | 191.85 | 177.00 | 188.90 | 188.90 | 13,512 |
| 04 abr 2024 | 181.70 | 181.70 | 176.05 | 179.35 | 179.35 | 16,292 |
| 03 abr 2024 | 174.20 | 179.30 | 173.80 | 178.10 | 178.10 | 5,657 |
| 02 abr 2024 | 174.00 | 175.70 | 168.75 | 174.40 | 174.40 | 19,261 |
| 01 abr 2024 | 163.65 | 175.10 | 163.65 | 174.25 | 174.25 | 23,607 |
| 28 mar 2024 | 161.90 | 168.45 | 161.80 | 162.25 | 162.25 | 21,162 |
| 27 mar 2024 | 165.10 | 168.65 | 160.75 | 161.90 | 161.90 | 35,986 |
| 26 mar 2024 | 171.90 | 171.90 | 165.05 | 165.85 | 165.85 | 28,065 |
| 22 mar 2024 | 168.10 | 173.20 | 168.10 | 170.95 | 170.95 | 28,663 |
| 21 mar 2024 | 169.85 | 172.15 | 168.05 | 169.05 | 169.05 | 17,170 |
| 20 mar 2024 | 168.15 | 173.85 | 166.25 | 168.30 | 168.30 | 25,371 |
| 19 mar 2024 | 175.25 | 175.25 | 167.20 | 169.50 | 169.50 | 19,824 |
| 18 mar 2024 | 170.00 | 174.45 | 169.50 | 173.30 | 173.30 | 9,144 |
| 15 mar 2024 | 171.00 | 173.05 | 165.45 | 170.85 | 170.85 | 24,465 |
| 14 mar 2024 | 158.05 | 178.00 | 158.05 | 170.35 | 170.35 | 68,672 |
| 13 mar 2024 | 174.65 | 180.90 | 161.00 | 162.30 | 162.30 | 139,149 |
| 12 mar 2024 | 179.80 | 179.80 | 169.70 | 170.45 | 170.45 | 13,917 |
| 11 mar 2024 | 186.95 | 187.30 | 176.00 | 177.00 | 177.00 | 41,183 |
| 07 mar 2024 | 190.20 | 192.10 | 186.35 | 187.75 | 187.75 | 6,547 |
| 06 mar 2024 | 194.95 | 195.15 | 185.30 | 186.45 | 186.45 | 9,005 |
| 05 mar 2024 | 196.40 | 197.00 | 193.15 | 194.10 | 194.10 | 14,051 |
| 04 mar 2024 | 199.20 | 199.20 | 194.70 | 196.40 | 196.40 | 2,574 |
| 01 mar 2024 | 203.90 | 203.90 | 194.00 | 196.00 | 196.00 | 8,803 |
| 29 feb 2024 | 198.90 | 198.90 | 191.50 | 195.35 | 195.35 | 15,949 |
| 28 feb 2024 | 203.20 | 203.40 | 195.75 | 197.30 | 197.30 | 25,211 |
| 27 feb 2024 | 205.80 | 206.50 | 201.15 | 202.05 | 202.05 | 13,583 |
| 26 feb 2024 | 208.70 | 209.20 | 204.00 | 205.15 | 205.15 | 5,303 |
| 23 feb 2024 | 214.80 | 216.45 | 206.55 | 208.00 | 208.00 | 7,762 |
| 22 feb 2024 | 212.40 | 216.45 | 208.95 | 214.70 | 214.70 | 40,884 |
| 21 feb 2024 | 199.65 | 218.00 | 199.55 | 211.30 | 211.30 | 40,517 |
| 20 feb 2024 | 199.60 | 203.20 | 197.30 | 198.50 | 198.50 | 18,822 |
| 19 feb 2024 | 202.00 | 203.10 | 199.20 | 199.90 | 199.90 | 15,082 |
| 16 feb 2024 | 208.20 | 208.20 | 200.70 | 202.20 | 202.20 | 9,076 |
| 15 feb 2024 | 200.20 | 203.35 | 198.00 | 199.20 | 199.20 | 14,295 |
| 14 feb 2024 | 192.30 | 203.70 | 192.30 | 200.10 | 200.10 | 8,102 |
| 13 feb 2024 | 199.85 | 199.85 | 190.80 | 192.30 | 192.30 | 37,666 |
| 12 feb 2024 | 202.25 | 206.65 | 196.70 | 198.45 | 198.45 | 34,266 |
| 09 feb 2024 | 215.70 | 215.70 | 204.00 | 209.65 | 209.65 | 8,287 |
| 08 feb 2024 | 204.05 | 220.35 | 204.05 | 215.30 | 215.30 | 91,197 |
| 07 feb 2024 | 208.95 | 209.55 | 202.80 | 204.40 | 204.40 | 18,988 |
| 06 feb 2024 | 209.85 | 210.00 | 205.00 | 206.05 | 206.05 | 5,950 |
| 05 feb 2024 | 216.75 | 217.00 | 206.00 | 208.00 | 208.00 | 26,725 |
| 02 feb 2024 | 211.90 | 218.80 | 207.45 | 215.80 | 215.80 | 16,549 |
| 01 feb 2024 | 206.10 | 218.00 | 203.95 | 207.85 | 207.85 | 16,426 |
| 31 ene 2024 | 198.10 | 206.10 | 198.10 | 203.20 | 203.20 | 3,724 |
| *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.