Hindalco Industries Limited (HINDALCO.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:56PM IST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 687.05 | 697.35 | 686.25 | 693.45 | 693.45 | 237,976 |
| 27 jun 2024 | 679.50 | 687.60 | 672.50 | 685.50 | 685.50 | 100,528 |
| 26 jun 2024 | 684.75 | 684.75 | 671.30 | 674.55 | 674.55 | 96,473 |
| 25 jun 2024 | 685.30 | 695.90 | 680.70 | 685.50 | 685.50 | 242,688 |
| 24 jun 2024 | 683.05 | 687.45 | 674.65 | 685.45 | 685.45 | 346,291 |
| 21 jun 2024 | 684.95 | 690.90 | 677.30 | 684.45 | 684.45 | 395,224 |
| 20 jun 2024 | 665.00 | 684.00 | 661.85 | 676.75 | 676.75 | 271,265 |
| 19 jun 2024 | 681.35 | 682.00 | 660.15 | 662.45 | 662.45 | 463,233 |
| 18 jun 2024 | 679.05 | 688.40 | 676.60 | 678.30 | 678.30 | 106,436 |
| 14 jun 2024 | 689.00 | 689.00 | 677.40 | 683.40 | 683.40 | 133,873 |
| 13 jun 2024 | 678.00 | 684.60 | 677.40 | 680.60 | 680.60 | 178,301 |
| 12 jun 2024 | 674.10 | 682.80 | 672.20 | 673.55 | 673.55 | 280,427 |
| 11 jun 2024 | 680.60 | 681.00 | 672.10 | 672.95 | 672.95 | 97,063 |
| 10 jun 2024 | 679.75 | 684.50 | 673.15 | 676.20 | 676.20 | 129,829 |
| 07 jun 2024 | 679.50 | 687.00 | 672.35 | 680.25 | 680.25 | 181,671 |
| 06 jun 2024 | 695.30 | 695.30 | 672.80 | 677.50 | 677.50 | 284,257 |
| 05 jun 2024 | 629.95 | 700.60 | 608.40 | 694.80 | 694.80 | 381,760 |
| 04 jun 2024 | 704.95 | 704.95 | 594.00 | 646.85 | 646.85 | 429,439 |
| 03 jun 2024 | 710.05 | 714.85 | 693.00 | 695.90 | 695.90 | 189,098 |
| 31 may 2024 | 700.55 | 703.45 | 685.05 | 689.25 | 689.25 | 240,105 |
| 30 may 2024 | 705.90 | 712.90 | 693.55 | 695.15 | 695.15 | 309,410 |
| 29 may 2024 | 694.70 | 713.40 | 682.65 | 705.35 | 705.35 | 909,657 |
| 28 may 2024 | 681.00 | 698.00 | 678.20 | 680.55 | 680.55 | 662,394 |
| 27 may 2024 | 686.45 | 689.55 | 675.60 | 677.75 | 677.75 | 568,871 |
| 24 may 2024 | 678.15 | 690.55 | 671.25 | 673.10 | 673.10 | 796,448 |
| 23 may 2024 | 679.95 | 679.95 | 666.05 | 676.55 | 676.55 | 125,259 |
| 22 may 2024 | 699.45 | 699.45 | 677.50 | 684.25 | 684.25 | 280,760 |
| 21 may 2024 | 665.70 | 695.15 | 663.40 | 693.20 | 693.20 | 806,821 |
| 17 may 2024 | 654.85 | 658.60 | 650.50 | 655.30 | 655.30 | 395,485 |
| 16 may 2024 | 659.80 | 665.75 | 643.15 | 653.05 | 653.05 | 314,354 |
| 15 may 2024 | 651.20 | 659.20 | 649.85 | 653.70 | 653.70 | 214,955 |
| 14 may 2024 | 643.55 | 649.50 | 638.35 | 646.50 | 646.50 | 166,960 |
| 13 may 2024 | 625.65 | 636.00 | 614.55 | 633.40 | 633.40 | 168,085 |
| 10 may 2024 | 620.35 | 629.40 | 618.00 | 625.65 | 625.65 | 88,428 |
| 09 may 2024 | 638.00 | 638.00 | 615.45 | 618.20 | 618.20 | 153,145 |
| 08 may 2024 | 617.85 | 634.65 | 615.15 | 634.00 | 634.00 | 121,868 |
| 07 may 2024 | 648.40 | 648.40 | 611.65 | 620.00 | 620.00 | 300,872 |
| 06 may 2024 | 654.40 | 654.90 | 629.45 | 638.50 | 638.50 | 119,123 |
| 03 may 2024 | 655.95 | 655.95 | 638.50 | 647.05 | 647.05 | 141,705 |
| 02 may 2024 | 636.00 | 646.40 | 628.45 | 641.40 | 641.40 | 155,696 |
| 30 abr 2024 | 652.90 | 652.90 | 642.30 | 643.90 | 643.90 | 171,586 |
| 29 abr 2024 | 656.55 | 656.55 | 641.15 | 650.20 | 650.20 | 187,145 |
| 26 abr 2024 | 651.70 | 661.30 | 644.00 | 649.55 | 649.55 | 218,482 |
| 25 abr 2024 | 636.30 | 647.95 | 628.20 | 646.50 | 646.50 | 554,153 |
| 24 abr 2024 | 612.25 | 637.85 | 608.45 | 636.30 | 636.30 | 620,645 |
| 23 abr 2024 | 615.55 | 618.70 | 610.35 | 611.90 | 611.90 | 174,431 |
| 22 abr 2024 | 619.30 | 622.70 | 612.75 | 618.95 | 618.95 | 298,504 |
| 19 abr 2024 | 610.00 | 616.40 | 600.80 | 614.50 | 614.50 | 271,958 |
| 18 abr 2024 | 616.25 | 624.95 | 609.95 | 612.80 | 612.80 | 600,857 |
| 16 abr 2024 | 612.65 | 621.45 | 607.40 | 608.75 | 608.75 | 243,421 |
| 15 abr 2024 | 610.00 | 625.20 | 605.50 | 612.65 | 612.65 | 655,378 |
| 12 abr 2024 | 608.40 | 608.50 | 595.85 | 597.55 | 597.55 | 296,880 |
| 10 abr 2024 | 594.50 | 604.85 | 590.85 | 601.95 | 601.95 | 522,371 |
| 09 abr 2024 | 579.05 | 595.15 | 574.05 | 588.75 | 588.75 | 265,979 |
| 08 abr 2024 | 572.50 | 579.80 | 571.00 | 576.70 | 576.70 | 77,007 |
| 05 abr 2024 | 572.20 | 574.60 | 568.00 | 569.90 | 569.90 | 2,121,680 |
| 04 abr 2024 | 590.05 | 590.05 | 568.80 | 577.85 | 577.85 | 225,582 |
| 03 abr 2024 | 570.85 | 584.00 | 568.00 | 576.60 | 576.60 | 268,852 |
| 02 abr 2024 | 572.10 | 572.50 | 561.50 | 571.25 | 571.25 | 139,899 |
| 01 abr 2024 | 566.60 | 574.25 | 564.15 | 568.30 | 568.30 | 170,362 |
| 28 mar 2024 | 562.95 | 566.40 | 555.10 | 560.45 | 560.45 | 72,569 |
| 27 mar 2024 | 569.90 | 569.90 | 556.55 | 557.55 | 557.55 | 254,868 |
| 26 mar 2024 | 544.70 | 561.00 | 544.70 | 559.40 | 559.40 | 100,585 |
| 22 mar 2024 | 540.95 | 550.40 | 537.55 | 547.45 | 547.45 | 88,531 |
| 21 mar 2024 | 538.35 | 545.30 | 535.00 | 539.60 | 539.60 | 126,572 |
| 20 mar 2024 | 533.85 | 535.05 | 516.50 | 527.55 | 527.55 | 160,499 |
| 19 mar 2024 | 531.15 | 539.80 | 529.50 | 534.00 | 534.00 | 305,356 |
| 18 mar 2024 | 531.50 | 535.20 | 527.00 | 530.60 | 530.60 | 237,913 |
| 15 mar 2024 | 523.55 | 534.30 | 517.60 | 533.10 | 533.10 | 425,022 |
| 14 mar 2024 | 510.05 | 526.50 | 507.25 | 525.60 | 525.60 | 229,889 |
| 13 mar 2024 | 530.00 | 530.00 | 501.10 | 506.15 | 506.15 | 214,743 |
| 12 mar 2024 | 533.80 | 536.35 | 525.45 | 528.65 | 528.65 | 186,366 |
| 11 mar 2024 | 540.00 | 543.40 | 532.00 | 533.20 | 533.20 | 234,061 |
| 07 mar 2024 | 530.05 | 540.75 | 529.75 | 536.60 | 536.60 | 398,242 |
| 06 mar 2024 | 522.10 | 527.75 | 514.00 | 526.90 | 526.90 | 193,223 |
| 05 mar 2024 | 524.65 | 528.50 | 520.15 | 522.10 | 522.10 | 177,573 |
| 04 mar 2024 | 524.00 | 529.90 | 520.25 | 525.10 | 525.10 | 199,752 |
| 01 mar 2024 | 513.95 | 522.00 | 510.85 | 519.10 | 519.10 | 395,767 |
| 29 feb 2024 | 509.95 | 509.95 | 499.05 | 503.10 | 503.10 | 125,111 |
| 28 feb 2024 | 512.00 | 514.50 | 502.00 | 503.75 | 503.75 | 160,431 |
| 27 feb 2024 | 506.00 | 511.90 | 504.70 | 509.30 | 509.30 | 260,184 |
| 26 feb 2024 | 520.65 | 520.65 | 504.05 | 505.05 | 505.05 | 165,772 |
| 23 feb 2024 | 525.00 | 525.00 | 517.05 | 518.25 | 518.25 | 370,636 |
| 22 feb 2024 | 515.55 | 522.20 | 514.10 | 521.25 | 521.25 | 405,128 |
| 21 feb 2024 | 534.25 | 536.05 | 510.00 | 511.90 | 511.90 | 929,599 |
| 20 feb 2024 | 512.50 | 515.80 | 506.75 | 511.80 | 511.80 | 190,778 |
| 19 feb 2024 | 519.85 | 519.85 | 511.80 | 512.50 | 512.50 | 127,832 |
| 16 feb 2024 | 522.65 | 522.65 | 511.05 | 515.50 | 515.50 | 289,056 |
| 15 feb 2024 | 512.20 | 518.45 | 507.80 | 513.35 | 513.35 | 466,163 |
| 14 feb 2024 | 515.00 | 516.20 | 503.30 | 508.35 | 508.35 | 392,059 |
| 13 feb 2024 | 541.85 | 541.85 | 496.80 | 509.95 | 509.95 | 1,129,814 |
| 12 feb 2024 | 592.75 | 601.55 | 580.00 | 582.35 | 582.35 | 197,290 |
| 09 feb 2024 | 601.00 | 601.35 | 576.10 | 591.60 | 591.60 | 194,107 |
| 08 feb 2024 | 590.05 | 608.80 | 588.85 | 601.40 | 601.40 | 434,698 |
| 07 feb 2024 | 587.40 | 601.95 | 585.00 | 592.65 | 592.65 | 234,603 |
| 06 feb 2024 | 579.60 | 587.75 | 569.50 | 584.70 | 584.70 | 87,012 |
| 05 feb 2024 | 584.60 | 590.55 | 576.05 | 579.60 | 579.60 | 464,237 |
| 02 feb 2024 | 575.15 | 589.00 | 573.10 | 584.00 | 584.00 | 149,727 |
| 01 feb 2024 | 582.85 | 582.85 | 570.30 | 571.15 | 571.15 | 265,767 |
| 31 ene 2024 | 571.75 | 580.45 | 569.00 | 579.35 | 579.35 | 94,237 |
| *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.