U.S. markets open in 2 hours 23 minutes
F S&P 500
5,319.00 -1.25 (-0.02%) F Dow Jones
39,993.00 -17.00 (-0.04%) F Nasdaq
18,661.50 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,106.20 +1.30 (+0.06%) Petróleo
79.38 +0.15 (+0.19%) Oro
2,390.70 +5.20 (+0.22%)
Hardwyn India Limited (HARDWYN.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:28PM IST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 30.84 | 30.84 | 29.65 | 30.00 | 30.00 | 13,319 |
| 16 may 2024 | 30.76 | 30.76 | 29.70 | 30.09 | 30.09 | 28,890 |
| 15 may 2024 | 29.79 | 30.50 | 29.42 | 30.16 | 30.16 | 43,745 |
| 14 may 2024 | 28.20 | 29.45 | 27.95 | 29.08 | 29.08 | 35,463 |
| 13 may 2024 | 29.24 | 29.24 | 27.82 | 28.02 | 28.02 | 40,549 |
| 10 may 2024 | 30.05 | 30.05 | 28.55 | 28.67 | 28.67 | 21,045 |
| 09 may 2024 | 29.49 | 30.55 | 29.37 | 29.67 | 29.67 | 28,088 |
| 08 may 2024 | 28.55 | 29.30 | 28.20 | 29.03 | 29.03 | 76,030 |
| 07 may 2024 | 29.06 | 29.25 | 28.05 | 28.37 | 28.37 | 24,638 |
| 06 may 2024 | 29.99 | 29.99 | 28.72 | 29.01 | 29.01 | 92,810 |
| 03 may 2024 | 30.20 | 30.87 | 29.31 | 29.76 | 29.76 | 114,624 |
| 02 may 2024 | 30.38 | 31.00 | 29.86 | 30.06 | 30.06 | 73,075 |
| 30 abr 2024 | 31.64 | 31.64 | 30.00 | 30.35 | 30.35 | 74,974 |
| 29 abr 2024 | 31.58 | 32.29 | 30.60 | 30.82 | 30.82 | 129,169 |
| 26 abr 2024 | 30.76 | 31.14 | 30.70 | 31.04 | 31.04 | 28,117 |
| 25 abr 2024 | 31.09 | 31.45 | 30.28 | 30.68 | 30.68 | 29,412 |
| 24 abr 2024 | 31.49 | 31.90 | 30.60 | 30.82 | 30.82 | 67,283 |
| 23 abr 2024 | 31.18 | 31.75 | 30.80 | 31.03 | 31.03 | 65,598 |
| 22 abr 2024 | 31.55 | 32.11 | 30.61 | 30.79 | 30.79 | 75,625 |
| 19 abr 2024 | 31.70 | 32.04 | 31.20 | 31.54 | 31.54 | 19,921 |
| 18 abr 2024 | 32.39 | 32.54 | 31.60 | 31.79 | 31.79 | 20,398 |
| 16 abr 2024 | 33.09 | 33.35 | 31.86 | 31.93 | 31.93 | 17,252 |
| 15 abr 2024 | 32.01 | 33.40 | 32.01 | 32.94 | 32.94 | 68,390 |
| 12 abr 2024 | 34.70 | 34.70 | 33.30 | 33.63 | 33.63 | 23,612 |
| 10 abr 2024 | 34.00 | 34.25 | 33.59 | 34.04 | 34.04 | 33,717 |
| 09 abr 2024 | 34.42 | 34.70 | 33.50 | 33.87 | 33.87 | 51,865 |
| 08 abr 2024 | 35.01 | 35.10 | 33.36 | 33.80 | 33.80 | 62,260 |
| 05 abr 2024 | 35.39 | 35.39 | 34.50 | 34.91 | 34.91 | 40,352 |
| 04 abr 2024 | 35.79 | 35.89 | 34.79 | 34.91 | 34.91 | 22,333 |
| 03 abr 2024 | 34.60 | 35.40 | 34.49 | 34.97 | 34.97 | 51,427 |
| 02 abr 2024 | 35.00 | 35.75 | 33.57 | 34.57 | 34.57 | 93,550 |
| 01 abr 2024 | 33.56 | 35.37 | 33.56 | 34.99 | 34.99 | 48,871 |
| 28 mar 2024 | 34.00 | 35.07 | 33.00 | 33.38 | 33.38 | 33,799 |
| 27 mar 2024 | 36.79 | 37.30 | 33.50 | 33.68 | 33.68 | 66,873 |
| 26 mar 2024 | 35.61 | 38.75 | 35.15 | 36.12 | 36.12 | 126,580 |
| 22 mar 2024 | 34.75 | 35.70 | 34.15 | 35.53 | 35.53 | 93,892 |
| 21 mar 2024 | 34.37 | 34.75 | 34.00 | 34.43 | 34.43 | 61,266 |
| 20 mar 2024 | 36.01 | 36.01 | 33.75 | 33.86 | 33.86 | 28,581 |
| 19 mar 2024 | 34.99 | 35.50 | 34.10 | 34.80 | 34.80 | 21,039 |
| 18 mar 2024 | 33.53 | 35.00 | 33.53 | 34.82 | 34.82 | 41,007 |
| 15 mar 2024 | 33.41 | 33.79 | 32.26 | 33.43 | 33.43 | 77,529 |
| 14 mar 2024 | 31.81 | 33.45 | 30.58 | 32.98 | 32.98 | 130,487 |
| 13 mar 2024 | 33.15 | 34.60 | 30.80 | 31.19 | 31.19 | 60,998 |
| 12 mar 2024 | 34.25 | 34.30 | 32.47 | 33.25 | 33.25 | 34,485 |
| 11 mar 2024 | 36.69 | 36.71 | 32.95 | 33.90 | 33.90 | 134,936 |
| 07 mar 2024 | 36.20 | 37.80 | 35.20 | 36.31 | 36.31 | 92,542 |
| 06 mar 2024 | 38.02 | 38.55 | 34.11 | 35.82 | 35.82 | 420,235 |
| 05 mar 2024 | 38.99 | 39.30 | 38.05 | 38.18 | 38.18 | 96,516 |
| 04 mar 2024 | 41.26 | 41.51 | 38.10 | 38.62 | 38.62 | 129,897 |
| 01 mar 2024 | 44.25 | 44.66 | 42.60 | 43.10 | 43.10 | 45,473 |
| 29 feb 2024 | 44.69 | 44.69 | 41.87 | 43.90 | 43.90 | 85,156 |
| 28 feb 2024 | 45.40 | 45.40 | 43.20 | 44.18 | 44.18 | 54,802 |
| 27 feb 2024 | 45.59 | 47.50 | 43.95 | 44.34 | 44.34 | 196,531 |
| 26 feb 2024 | 44.77 | 47.39 | 44.64 | 45.16 | 45.16 | 147,523 |
| 23 feb 2024 | 45.85 | 45.85 | 43.75 | 44.16 | 44.16 | 65,762 |
| 22 feb 2024 | 43.81 | 45.20 | 43.50 | 45.11 | 45.11 | 54,650 |
| 21 feb 2024 | 44.71 | 45.50 | 44.51 | 44.64 | 44.64 | 40,958 |
| 20 feb 2024 | 46.50 | 46.50 | 44.70 | 45.05 | 45.05 | 76,265 |
| 19 feb 2024 | 46.52 | 48.00 | 46.45 | 46.58 | 46.58 | 190,484 |
| 16 feb 2024 | 43.55 | 46.55 | 43.00 | 45.81 | 45.81 | 420,899 |
| 15 feb 2024 | 42.25 | 43.50 | 41.50 | 42.28 | 42.28 | 67,930 |
| 14 feb 2024 | 41.47 | 42.75 | 40.90 | 41.66 | 41.66 | 12,908 |
| 13 feb 2024 | 40.48 | 42.85 | 39.65 | 41.89 | 41.89 | 54,311 |
| 12 feb 2024 | 42.75 | 45.00 | 39.36 | 41.31 | 41.31 | 147,033 |
| 09 feb 2024 | 43.69 | 43.70 | 42.10 | 42.94 | 42.94 | 28,302 |
| 08 feb 2024 | 42.21 | 44.80 | 42.21 | 43.04 | 43.04 | 39,419 |
| 07 feb 2024 | 42.89 | 42.90 | 41.71 | 42.72 | 42.72 | 22,517 |
| 06 feb 2024 | 43.65 | 43.79 | 42.00 | 42.49 | 42.49 | 73,024 |
| 05 feb 2024 | 44.36 | 44.90 | 43.20 | 43.63 | 43.63 | 88,892 |
| 02 feb 2024 | 43.51 | 44.32 | 43.35 | 43.74 | 43.74 | 14,700 |
| 01 feb 2024 | 44.50 | 45.19 | 43.16 | 43.63 | 43.63 | 23,122 |
| 31 ene 2024 | 44.90 | 45.59 | 44.00 | 44.30 | 44.30 | 16,027 |
| 30 ene 2024 | 45.29 | 45.29 | 43.34 | 44.05 | 44.05 | 20,378 |
| 29 ene 2024 | 45.85 | 45.85 | 43.70 | 43.99 | 43.99 | 71,740 |
| 25 ene 2024 | 45.11 | 45.39 | 43.90 | 44.51 | 44.51 | 28,602 |
| 24 ene 2024 | 44.63 | 45.65 | 42.29 | 45.39 | 45.39 | 29,603 |
| 23 ene 2024 | 47.24 | 47.39 | 43.25 | 43.77 | 43.77 | 176,241 |
| 19 ene 2024 | 43.52 | 48.43 | 43.52 | 44.13 | 44.13 | 225,327 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 47.00 | 47.00 | 44.50 | 44.76 | 44.76 | 19,429 |
| 16 ene 2024 | 47.88 | 48.36 | 44.75 | 46.05 | 46.05 | 41,145 |
| 15 ene 2024 | 51.30 | 51.77 | 46.85 | 47.93 | 47.93 | 239,614 |
| 12 ene 2024 | 43.91 | 49.21 | 43.54 | 47.91 | 47.91 | 481,114 |
| 11 ene 2024 | 40.81 | 43.50 | 40.81 | 43.05 | 43.05 | 189,705 |
| 10 ene 2024 | 40.39 | 41.49 | 40.00 | 40.60 | 40.60 | 59,498 |
| 09 ene 2024 | 39.91 | 40.44 | 39.40 | 39.60 | 39.60 | 10,654 |
| 08 ene 2024 | 40.49 | 40.59 | 39.75 | 39.81 | 39.81 | 20,542 |
| 05 ene 2024 | 40.01 | 40.65 | 39.95 | 40.01 | 40.01 | 17,051 |
| 04 ene 2024 | 39.48 | 40.85 | 39.48 | 40.26 | 40.26 | 11,681 |
| 03 ene 2024 | 40.25 | 40.70 | 40.05 | 40.29 | 40.29 | 6,820 |
| 02 ene 2024 | 40.99 | 41.89 | 39.96 | 40.33 | 40.33 | 25,663 |
| 01 ene 2024 | 41.90 | 41.90 | 40.25 | 40.41 | 40.41 | 5,952 |
| 29 dic 2023 | 41.65 | 41.65 | 40.45 | 40.62 | 40.62 | 13,018 |
| 28 dic 2023 | 40.78 | 41.20 | 39.80 | 40.79 | 40.79 | 38,257 |
| 27 dic 2023 | 42.50 | 42.50 | 38.50 | 39.98 | 39.98 | 51,718 |
| 26 dic 2023 | 40.50 | 42.05 | 40.39 | 41.32 | 41.32 | 19,718 |
| 22 dic 2023 | 39.50 | 40.80 | 39.50 | 39.92 | 39.92 | 6,183 |
| 21 dic 2023 | 38.00 | 40.25 | 38.00 | 39.93 | 39.93 | 8,059 |
| 20 dic 2023 | 40.54 | 40.64 | 37.55 | 38.29 | 38.29 | 36,538 |
| 19 dic 2023 | 40.50 | 40.85 | 40.30 | 40.35 | 40.35 | 14,134 |
| *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.