Indo Borax & Chemicals Limited (INDOBORAX.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:28PM IST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 180.15 | 181.00 | 174.05 | 175.75 | 175.75 | 2,851 |
| 27 jun 2024 | 180.70 | 183.60 | 175.75 | 177.80 | 177.80 | 28,339 |
| 26 jun 2024 | 172.25 | 183.70 | 172.00 | 179.55 | 179.55 | 11,696 |
| 25 jun 2024 | 176.85 | 179.00 | 171.40 | 172.00 | 172.00 | 22,773 |
| 24 jun 2024 | 173.00 | 179.55 | 172.70 | 174.25 | 174.25 | 15,628 |
| 21 jun 2024 | 182.60 | 183.25 | 175.10 | 176.85 | 176.85 | 21,398 |
| 20 jun 2024 | 164.10 | 180.80 | 162.55 | 178.20 | 178.20 | 50,220 |
| 19 jun 2024 | 170.50 | 170.50 | 163.15 | 164.10 | 164.10 | 9,920 |
| 18 jun 2024 | 167.15 | 171.75 | 166.55 | 167.15 | 167.15 | 10,694 |
| 14 jun 2024 | 168.90 | 169.80 | 165.45 | 165.60 | 165.60 | 9,684 |
| 13 jun 2024 | 168.90 | 169.55 | 164.00 | 165.60 | 165.60 | 13,027 |
| 12 jun 2024 | 162.50 | 168.90 | 162.50 | 168.15 | 168.15 | 3,752 |
| 11 jun 2024 | 163.05 | 164.55 | 161.10 | 162.60 | 162.60 | 2,777 |
| 10 jun 2024 | 161.15 | 164.60 | 161.15 | 163.50 | 163.50 | 11,045 |
| 07 jun 2024 | 157.35 | 164.55 | 154.50 | 161.15 | 161.15 | 10,859 |
| 06 jun 2024 | 156.15 | 160.00 | 153.75 | 157.15 | 157.15 | 15,844 |
| 05 jun 2024 | 146.65 | 159.90 | 146.35 | 153.50 | 153.50 | 15,210 |
| 04 jun 2024 | 155.20 | 155.20 | 144.95 | 148.90 | 148.90 | 22,775 |
| 03 jun 2024 | 159.75 | 160.55 | 151.50 | 153.30 | 153.30 | 25,353 |
| 31 may 2024 | 158.10 | 161.50 | 153.95 | 156.55 | 156.55 | 7,665 |
| 30 may 2024 | 160.70 | 161.40 | 158.15 | 159.05 | 159.05 | 5,340 |
| 29 may 2024 | 158.00 | 164.30 | 158.00 | 160.70 | 160.70 | 6,422 |
| 28 may 2024 | 163.10 | 165.55 | 158.00 | 159.60 | 159.60 | 5,414 |
| 27 may 2024 | 168.85 | 170.10 | 164.80 | 165.40 | 165.40 | 22,577 |
| 24 may 2024 | 173.80 | 174.90 | 170.45 | 171.40 | 171.40 | 9,203 |
| 23 may 2024 | 172.95 | 174.30 | 170.35 | 171.15 | 171.15 | 2,229 |
| 22 may 2024 | 173.15 | 173.65 | 169.65 | 170.45 | 170.45 | 5,267 |
| 21 may 2024 | 175.00 | 175.50 | 171.95 | 172.60 | 172.60 | 8,060 |
| 17 may 2024 | 173.90 | 182.40 | 172.80 | 176.30 | 176.30 | 6,699 |
| 16 may 2024 | 173.85 | 175.95 | 171.85 | 172.60 | 172.60 | 13,048 |
| 15 may 2024 | 177.30 | 177.30 | 171.50 | 173.25 | 173.25 | 6,537 |
| 14 may 2024 | 184.90 | 184.90 | 170.00 | 173.80 | 173.80 | 12,068 |
| 13 may 2024 | 165.05 | 170.05 | 164.10 | 168.50 | 168.50 | 16,060 |
| 10 may 2024 | 168.90 | 172.15 | 165.90 | 167.95 | 167.95 | 2,717 |
| 09 may 2024 | 174.50 | 177.45 | 167.80 | 168.25 | 168.25 | 10,426 |
| 08 may 2024 | 171.00 | 178.60 | 167.00 | 173.50 | 173.50 | 12,560 |
| 07 may 2024 | 170.00 | 173.30 | 169.00 | 170.80 | 170.80 | 5,570 |
| 06 may 2024 | 174.00 | 179.80 | 169.20 | 173.25 | 173.25 | 17,500 |
| 03 may 2024 | 178.70 | 181.80 | 175.10 | 176.95 | 176.95 | 6,824 |
| 02 may 2024 | 179.80 | 181.85 | 177.70 | 179.00 | 179.00 | 2,199 |
| 30 abr 2024 | 182.95 | 182.95 | 177.25 | 177.40 | 177.40 | 6,254 |
| 29 abr 2024 | 181.50 | 186.10 | 179.40 | 180.15 | 180.15 | 4,937 |
| 26 abr 2024 | 183.00 | 183.90 | 180.30 | 180.95 | 180.95 | 6,704 |
| 25 abr 2024 | 180.15 | 187.85 | 180.05 | 181.25 | 181.25 | 11,384 |
| 24 abr 2024 | 182.35 | 184.50 | 179.90 | 180.20 | 180.20 | 9,585 |
| 23 abr 2024 | 174.80 | 185.00 | 171.15 | 181.15 | 181.15 | 47,192 |
| 22 abr 2024 | 174.85 | 178.65 | 173.50 | 174.80 | 174.80 | 9,213 |
| 19 abr 2024 | 175.00 | 175.00 | 168.90 | 171.55 | 171.55 | 3,285 |
| 18 abr 2024 | 174.20 | 178.85 | 171.25 | 171.55 | 171.55 | 10,549 |
| 16 abr 2024 | 174.15 | 176.15 | 171.60 | 174.20 | 174.20 | 4,409 |
| 15 abr 2024 | 174.60 | 176.00 | 169.45 | 171.35 | 171.35 | 12,092 |
| 12 abr 2024 | 182.90 | 183.20 | 176.75 | 178.20 | 178.20 | 17,501 |
| 10 abr 2024 | 177.15 | 184.75 | 174.00 | 181.90 | 181.90 | 7,545 |
| 09 abr 2024 | 178.85 | 181.70 | 173.60 | 175.10 | 175.10 | 14,737 |
| 08 abr 2024 | 184.95 | 185.00 | 175.35 | 177.35 | 177.35 | 9,847 |
| 05 abr 2024 | 185.75 | 185.75 | 180.45 | 182.00 | 182.00 | 3,055 |
| 04 abr 2024 | 178.00 | 187.75 | 172.30 | 185.70 | 185.70 | 45,157 |
| 03 abr 2024 | 172.00 | 175.00 | 169.95 | 173.55 | 173.55 | 3,590 |
| 02 abr 2024 | 166.90 | 172.25 | 165.00 | 170.80 | 170.80 | 11,713 |
| 01 abr 2024 | 161.75 | 166.85 | 161.75 | 165.75 | 165.75 | 5,254 |
| 28 mar 2024 | 160.00 | 171.00 | 158.95 | 161.40 | 161.40 | 20,558 |
| 27 mar 2024 | 159.80 | 160.95 | 154.00 | 155.15 | 155.15 | 9,089 |
| 26 mar 2024 | 163.25 | 164.80 | 156.00 | 157.25 | 157.25 | 5,224 |
| 22 mar 2024 | 160.00 | 167.65 | 157.95 | 163.35 | 163.35 | 13,707 |
| 21 mar 2024 | 157.00 | 160.95 | 155.55 | 159.30 | 159.30 | 6,160 |
| 20 mar 2024 | 156.05 | 157.00 | 151.70 | 152.55 | 152.55 | 11,151 |
| 19 mar 2024 | 157.55 | 159.65 | 153.80 | 155.15 | 155.15 | 3,310 |
| 18 mar 2024 | 154.40 | 161.70 | 153.20 | 156.05 | 156.05 | 2,252 |
| 15 mar 2024 | 155.70 | 161.20 | 154.80 | 156.85 | 156.85 | 7,178 |
| 14 mar 2024 | 149.00 | 162.35 | 146.55 | 157.05 | 157.05 | 13,319 |
| 13 mar 2024 | 161.95 | 162.55 | 149.00 | 149.60 | 149.60 | 34,944 |
| 12 mar 2024 | 162.60 | 166.00 | 157.10 | 161.95 | 161.95 | 27,181 |
| 11 mar 2024 | 166.60 | 168.00 | 162.00 | 162.60 | 162.60 | 15,461 |
| 07 mar 2024 | 170.95 | 174.45 | 168.70 | 170.50 | 170.50 | 9,874 |
| 06 mar 2024 | 173.20 | 176.90 | 167.00 | 168.25 | 168.25 | 18,414 |
| 05 mar 2024 | 177.50 | 178.60 | 174.00 | 175.75 | 175.75 | 6,206 |
| 04 mar 2024 | 177.75 | 180.05 | 176.00 | 176.85 | 176.85 | 6,771 |
| 01 mar 2024 | 182.95 | 182.95 | 178.35 | 179.00 | 179.00 | 3,968 |
| 29 feb 2024 | 177.45 | 180.95 | 173.95 | 178.75 | 178.75 | 5,586 |
| 28 feb 2024 | 176.25 | 181.75 | 174.85 | 176.90 | 176.90 | 12,484 |
| 27 feb 2024 | 180.00 | 183.05 | 180.00 | 180.35 | 180.35 | 5,393 |
| 26 feb 2024 | 183.00 | 186.05 | 181.00 | 181.70 | 181.70 | 16,333 |
| 23 feb 2024 | 188.50 | 189.00 | 182.00 | 183.65 | 183.65 | 15,307 |
| 22 feb 2024 | 183.05 | 188.00 | 178.70 | 186.85 | 186.85 | 22,296 |
| 21 feb 2024 | 177.55 | 188.25 | 176.25 | 181.15 | 181.15 | 22,189 |
| 20 feb 2024 | 172.65 | 180.00 | 172.35 | 175.70 | 175.70 | 19,868 |
| 19 feb 2024 | 180.20 | 180.20 | 171.70 | 172.10 | 172.10 | 35,566 |
| 16 feb 2024 | 188.50 | 190.00 | 177.90 | 178.65 | 178.65 | 16,266 |
| 15 feb 2024 | 191.70 | 193.05 | 182.95 | 185.00 | 185.00 | 7,647 |
| 14 feb 2024 | 174.50 | 193.05 | 171.00 | 190.25 | 190.25 | 46,308 |
| 13 feb 2024 | 182.40 | 182.50 | 172.00 | 178.10 | 178.10 | 9,886 |
| 12 feb 2024 | 188.55 | 191.20 | 180.00 | 180.90 | 180.90 | 15,019 |
| 09 feb 2024 | 197.90 | 197.90 | 185.95 | 188.95 | 188.95 | 16,010 |
| 08 feb 2024 | 196.25 | 201.00 | 193.15 | 194.00 | 194.00 | 5,275 |
| 07 feb 2024 | 200.00 | 202.35 | 195.45 | 198.20 | 198.20 | 9,851 |
| 06 feb 2024 | 197.55 | 202.95 | 194.00 | 199.00 | 199.00 | 12,908 |
| 05 feb 2024 | 198.30 | 200.65 | 192.10 | 195.70 | 195.70 | 6,955 |
| 02 feb 2024 | 200.05 | 203.50 | 197.60 | 198.05 | 198.05 | 6,424 |
| 01 feb 2024 | 202.00 | 205.20 | 197.60 | 199.45 | 199.45 | 4,526 |
| 31 ene 2024 | 201.20 | 205.00 | 201.20 | 203.80 | 203.80 | 11,310 |
| *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.