Indian Metals and Ferro Alloys Limited (IMFA.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 752.60 | 752.70 | 738.35 | 743.15 | 743.15 | 2,127 |
| 27 jun 2024 | 757.35 | 761.35 | 734.05 | 741.70 | 741.70 | 4,940 |
| 26 jun 2024 | 751.00 | 765.55 | 749.05 | 754.55 | 754.55 | 7,178 |
| 25 jun 2024 | 797.20 | 797.20 | 745.00 | 758.30 | 758.30 | 30,514 |
| 24 jun 2024 | 800.05 | 804.95 | 777.05 | 781.55 | 781.55 | 12,743 |
| 21 jun 2024 | 791.15 | 810.00 | 790.00 | 796.85 | 796.85 | 7,060 |
| 20 jun 2024 | 810.05 | 815.00 | 790.00 | 791.15 | 791.15 | 26,975 |
| 19 jun 2024 | 770.50 | 817.15 | 761.25 | 806.75 | 806.75 | 23,667 |
| 18 jun 2024 | 788.40 | 788.40 | 764.50 | 768.05 | 768.05 | 21,974 |
| 14 jun 2024 | 786.00 | 794.90 | 775.00 | 777.95 | 777.95 | 7,201 |
| 13 jun 2024 | 801.15 | 808.75 | 785.70 | 792.00 | 792.00 | 25,278 |
| 12 jun 2024 | 862.00 | 862.05 | 788.00 | 792.00 | 792.00 | 46,321 |
| 11 jun 2024 | 754.00 | 877.00 | 751.30 | 862.10 | 862.10 | 195,887 |
| 10 jun 2024 | 737.20 | 784.50 | 737.20 | 748.70 | 748.70 | 24,639 |
| 07 jun 2024 | 739.45 | 739.45 | 717.25 | 735.20 | 735.20 | 30,114 |
| 06 jun 2024 | 705.55 | 733.95 | 696.45 | 728.60 | 728.60 | 43,160 |
| 05 jun 2024 | 624.10 | 713.30 | 624.10 | 691.40 | 691.40 | 16,115 |
| 04 jun 2024 | 712.00 | 712.00 | 588.00 | 611.85 | 611.85 | 74,826 |
| 03 jun 2024 | 718.40 | 737.00 | 709.25 | 714.00 | 714.00 | 17,541 |
| 31 may 2024 | 683.90 | 701.50 | 678.95 | 690.75 | 690.75 | 15,533 |
| 30 may 2024 | 708.55 | 709.85 | 690.00 | 694.25 | 694.25 | 14,341 |
| 29 may 2024 | 706.50 | 717.25 | 706.00 | 709.00 | 709.00 | 7,408 |
| 28 may 2024 | 745.00 | 745.00 | 711.25 | 717.25 | 717.25 | 16,322 |
| 27 may 2024 | 728.50 | 740.00 | 707.50 | 725.45 | 725.45 | 28,045 |
| 24 may 2024 | 702.30 | 739.50 | 702.30 | 730.80 | 730.80 | 45,457 |
| 23 may 2024 | 745.85 | 764.50 | 700.60 | 709.90 | 709.90 | 63,171 |
| 22 may 2024 | 737.90 | 744.05 | 715.35 | 733.45 | 733.45 | 13,577 |
| 21 may 2024 | 750.00 | 750.00 | 723.45 | 737.90 | 737.90 | 28,636 |
| 17 may 2024 | 707.00 | 734.05 | 706.30 | 721.80 | 721.80 | 8,491 |
| 16 may 2024 | 710.65 | 719.00 | 697.85 | 703.25 | 703.25 | 6,089 |
| 15 may 2024 | 707.05 | 714.35 | 698.45 | 705.40 | 705.40 | 5,892 |
| 14 may 2024 | 693.70 | 712.05 | 680.00 | 709.75 | 709.75 | 5,656 |
| 13 may 2024 | 660.20 | 686.25 | 642.75 | 680.10 | 680.10 | 10,445 |
| 10 may 2024 | 662.75 | 670.75 | 644.80 | 661.90 | 661.90 | 12,961 |
| 09 may 2024 | 707.20 | 708.10 | 659.00 | 662.75 | 662.75 | 25,260 |
| 08 may 2024 | 705.15 | 716.10 | 695.30 | 707.05 | 707.05 | 9,843 |
| 07 may 2024 | 722.25 | 725.80 | 693.80 | 698.80 | 698.80 | 26,331 |
| 06 may 2024 | 744.55 | 744.55 | 703.65 | 723.75 | 723.75 | 29,417 |
| 03 may 2024 | 750.00 | 750.00 | 725.65 | 739.10 | 739.10 | 16,115 |
| 02 may 2024 | 746.30 | 750.10 | 732.60 | 745.35 | 745.35 | 14,524 |
| 30 abr 2024 | 726.05 | 745.00 | 726.05 | 731.65 | 731.65 | 10,506 |
| 29 abr 2024 | 723.00 | 736.10 | 719.30 | 724.40 | 724.40 | 15,401 |
| 26 abr 2024 | 745.30 | 745.30 | 716.40 | 721.10 | 721.10 | 27,904 |
| 25 abr 2024 | 715.20 | 743.00 | 705.95 | 738.05 | 738.05 | 80,229 |
| 24 abr 2024 | 691.05 | 714.15 | 686.85 | 710.20 | 710.20 | 28,571 |
| 23 abr 2024 | 680.05 | 694.35 | 675.40 | 690.90 | 690.90 | 19,173 |
| 22 abr 2024 | 665.35 | 694.45 | 665.35 | 679.55 | 679.55 | 25,078 |
| 19 abr 2024 | 679.50 | 694.40 | 660.45 | 675.20 | 675.20 | 55,759 |
| 18 abr 2024 | 696.10 | 699.40 | 664.60 | 669.90 | 669.90 | 43,526 |
| 16 abr 2024 | 689.25 | 713.25 | 683.10 | 686.45 | 686.45 | 25,173 |
| 15 abr 2024 | 680.00 | 722.40 | 680.00 | 699.00 | 699.00 | 43,578 |
| 12 abr 2024 | 735.85 | 741.50 | 718.00 | 722.55 | 722.55 | 18,711 |
| 10 abr 2024 | 756.00 | 756.00 | 733.50 | 736.40 | 736.40 | 28,518 |
| 09 abr 2024 | 722.30 | 767.00 | 722.30 | 757.50 | 757.50 | 102,746 |
| 08 abr 2024 | 735.05 | 745.00 | 705.80 | 730.70 | 730.70 | 33,356 |
| 08 abr 2024 | 15 Dividendo | |||||
| 05 abr 2024 | 739.20 | 749.95 | 724.95 | 736.70 | 721.70 | 64,301 |
| 04 abr 2024 | 737.70 | 749.80 | 720.30 | 733.30 | 718.37 | 44,029 |
| 03 abr 2024 | 655.35 | 744.40 | 649.00 | 731.30 | 716.41 | 244,399 |
| 02 abr 2024 | 658.65 | 658.65 | 646.00 | 649.65 | 636.42 | 8,468 |
| 01 abr 2024 | 666.95 | 666.95 | 640.25 | 645.70 | 632.55 | 30,917 |
| 28 mar 2024 | 629.00 | 644.35 | 629.00 | 640.00 | 626.97 | 7,195 |
| 27 mar 2024 | 634.00 | 642.35 | 626.05 | 628.35 | 615.56 | 10,654 |
| 26 mar 2024 | 615.60 | 667.75 | 615.60 | 634.10 | 621.19 | 14,950 |
| 22 mar 2024 | 590.00 | 619.35 | 587.15 | 614.30 | 601.79 | 10,885 |
| 21 mar 2024 | 581.55 | 593.00 | 570.25 | 591.30 | 579.26 | 8,147 |
| 20 mar 2024 | 560.00 | 577.05 | 548.20 | 570.70 | 559.08 | 14,372 |
| 19 mar 2024 | 562.10 | 585.30 | 553.40 | 559.15 | 547.77 | 33,406 |
| 18 mar 2024 | 548.90 | 572.00 | 548.90 | 567.15 | 555.60 | 12,887 |
| 15 mar 2024 | 582.00 | 582.00 | 539.00 | 560.10 | 548.70 | 16,029 |
| 14 mar 2024 | 520.90 | 568.15 | 520.90 | 564.60 | 553.10 | 15,679 |
| 13 mar 2024 | 562.65 | 572.35 | 522.20 | 530.75 | 519.94 | 20,629 |
| 12 mar 2024 | 591.75 | 592.95 | 567.05 | 572.50 | 560.84 | 6,269 |
| 11 mar 2024 | 606.70 | 607.00 | 588.40 | 592.45 | 580.39 | 13,238 |
| 07 mar 2024 | 614.25 | 616.00 | 602.90 | 606.60 | 594.25 | 6,005 |
| 06 mar 2024 | 633.60 | 633.60 | 598.90 | 610.15 | 597.73 | 3,654 |
| 05 mar 2024 | 634.95 | 635.00 | 613.10 | 628.15 | 615.36 | 10,850 |
| 04 mar 2024 | 631.15 | 648.75 | 619.05 | 627.05 | 614.28 | 15,209 |
| 01 mar 2024 | 618.30 | 629.00 | 614.90 | 623.65 | 610.95 | 4,835 |
| 29 feb 2024 | 600.70 | 611.00 | 588.70 | 608.35 | 595.96 | 5,105 |
| 28 feb 2024 | 633.30 | 636.35 | 597.20 | 600.65 | 588.42 | 25,342 |
| 27 feb 2024 | 656.85 | 656.85 | 630.45 | 635.75 | 622.81 | 9,720 |
| 26 feb 2024 | 639.55 | 659.05 | 632.85 | 643.95 | 630.84 | 20,099 |
| 23 feb 2024 | 639.15 | 640.00 | 625.00 | 632.90 | 620.01 | 11,651 |
| 22 feb 2024 | 632.05 | 640.25 | 629.00 | 632.75 | 619.87 | 4,424 |
| 21 feb 2024 | 648.95 | 654.00 | 624.55 | 636.10 | 623.15 | 16,077 |
| 20 feb 2024 | 638.00 | 645.45 | 628.00 | 637.45 | 624.47 | 10,564 |
| 19 feb 2024 | 640.15 | 650.30 | 637.20 | 639.10 | 626.09 | 13,244 |
| 16 feb 2024 | 659.95 | 659.95 | 636.20 | 639.80 | 626.77 | 15,096 |
| 15 feb 2024 | 630.00 | 662.80 | 630.00 | 654.25 | 640.93 | 44,432 |
| 14 feb 2024 | 580.05 | 638.60 | 579.65 | 628.20 | 615.41 | 28,341 |
| 13 feb 2024 | 589.00 | 599.00 | 569.95 | 586.25 | 574.31 | 9,798 |
| 12 feb 2024 | 623.85 | 635.00 | 590.80 | 595.70 | 583.57 | 11,045 |
| 09 feb 2024 | 642.65 | 642.65 | 604.65 | 620.20 | 607.57 | 12,753 |
| 08 feb 2024 | 645.05 | 651.85 | 628.25 | 629.85 | 617.03 | 4,781 |
| 07 feb 2024 | 650.05 | 655.00 | 634.90 | 645.45 | 632.31 | 12,226 |
| 06 feb 2024 | 630.05 | 652.10 | 630.05 | 645.75 | 632.60 | 11,290 |
| 05 feb 2024 | 635.70 | 649.55 | 620.55 | 629.05 | 616.24 | 21,453 |
| 02 feb 2024 | 657.05 | 658.15 | 621.90 | 633.65 | 620.75 | 60,011 |
| 01 feb 2024 | 662.55 | 662.80 | 635.05 | 649.95 | 636.72 | 51,402 |
| *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.