U.S. markets open in 4 hours 30 minutes
F S&P 500
5,527.50 +6.00 (+0.11%) F Dow Jones
39,546.00 +77.00 (+0.20%) F Nasdaq
19,938.00 +10.75 (+0.05%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
81.85 +0.31 (+0.38%) Oro
2,335.20 -4.40 (-0.19%)
Indus Towers Limited (INDUSTOWER.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 02:30PM IST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 377.00 | 390.00 | 372.75 | 385.70 | 385.70 | 27,221,613 |
| 28 jun 2024 | 374.00 | 384.80 | 370.00 | 375.30 | 375.30 | 75,125,583 |
| 27 jun 2024 | 363.00 | 369.20 | 351.30 | 365.15 | 365.15 | 70,241,770 |
| 26 jun 2024 | 346.00 | 358.00 | 340.85 | 356.10 | 356.10 | 41,378,980 |
| 25 jun 2024 | 342.95 | 344.95 | 341.00 | 344.20 | 344.20 | 20,205,939 |
| 24 jun 2024 | 338.95 | 341.60 | 331.25 | 339.85 | 339.85 | 27,730,484 |
| 21 jun 2024 | 337.75 | 339.45 | 330.10 | 336.45 | 336.45 | 38,940,980 |
| 20 jun 2024 | 335.75 | 340.00 | 334.00 | 336.30 | 336.30 | 26,757,768 |
| 19 jun 2024 | 329.10 | 341.95 | 311.40 | 334.00 | 334.00 | 832,154,977 |
| 18 jun 2024 | 335.30 | 347.55 | 331.65 | 344.55 | 344.55 | 17,706,369 |
| 14 jun 2024 | 340.00 | 346.80 | 338.50 | 340.75 | 340.75 | 12,332,822 |
| 13 jun 2024 | 344.10 | 346.60 | 337.00 | 339.50 | 339.50 | 7,980,545 |
| 12 jun 2024 | 349.40 | 349.40 | 340.95 | 342.15 | 342.15 | 9,458,583 |
| 11 jun 2024 | 350.10 | 353.35 | 342.00 | 347.95 | 347.95 | 6,964,630 |
| 10 jun 2024 | 347.15 | 352.50 | 344.45 | 348.15 | 348.15 | 5,450,324 |
| 07 jun 2024 | 338.05 | 351.40 | 337.10 | 347.15 | 347.15 | 10,966,598 |
| 06 jun 2024 | 335.00 | 344.95 | 334.50 | 339.35 | 339.35 | 8,216,145 |
| 05 jun 2024 | 319.30 | 335.80 | 309.25 | 332.70 | 332.70 | 14,300,262 |
| 04 jun 2024 | 363.00 | 363.00 | 292.00 | 307.95 | 307.95 | 28,901,481 |
| 03 jun 2024 | 360.50 | 369.90 | 341.70 | 364.00 | 364.00 | 29,686,486 |
| 31 may 2024 | 347.20 | 350.70 | 342.00 | 348.15 | 348.15 | 110,651,268 |
| 30 may 2024 | 340.80 | 346.40 | 338.70 | 343.75 | 343.75 | 10,307,057 |
| 29 may 2024 | 343.00 | 345.30 | 340.25 | 340.95 | 340.95 | 6,954,616 |
| 28 may 2024 | 346.00 | 350.95 | 340.05 | 341.40 | 341.40 | 10,680,935 |
| 27 may 2024 | 347.00 | 352.00 | 340.80 | 342.75 | 342.75 | 7,873,067 |
| 24 may 2024 | 346.15 | 356.45 | 343.05 | 346.70 | 346.70 | 22,371,674 |
| 23 may 2024 | 341.65 | 347.65 | 340.15 | 343.80 | 343.80 | 6,693,276 |
| 22 may 2024 | 342.50 | 345.25 | 336.75 | 339.50 | 339.50 | 8,139,260 |
| 21 may 2024 | 347.00 | 347.55 | 338.15 | 339.05 | 339.05 | 7,533,289 |
| 17 may 2024 | 343.40 | 349.00 | 342.50 | 344.45 | 344.45 | 8,269,010 |
| 16 may 2024 | 342.70 | 343.80 | 337.55 | 341.00 | 341.00 | 6,688,038 |
| 15 may 2024 | 342.45 | 347.90 | 340.00 | 341.80 | 341.80 | 9,691,825 |
| 14 may 2024 | 330.25 | 342.00 | 328.05 | 339.50 | 339.50 | 8,910,910 |
| 13 may 2024 | 329.00 | 332.25 | 321.25 | 328.30 | 328.30 | 6,016,682 |
| 10 may 2024 | 324.85 | 332.75 | 322.65 | 330.55 | 330.55 | 6,438,304 |
| 09 may 2024 | 338.30 | 341.35 | 325.85 | 327.85 | 327.85 | 6,656,525 |
| 08 may 2024 | 336.00 | 342.15 | 333.75 | 337.30 | 337.30 | 9,756,671 |
| 07 may 2024 | 347.00 | 348.80 | 335.50 | 338.20 | 338.20 | 12,770,435 |
| 06 may 2024 | 353.80 | 356.00 | 345.45 | 351.15 | 351.15 | 7,702,154 |
| 03 may 2024 | 353.50 | 358.35 | 347.65 | 350.95 | 350.95 | 14,060,465 |
| 02 may 2024 | 359.00 | 363.60 | 348.45 | 352.95 | 352.95 | 19,136,966 |
| 30 abr 2024 | 353.00 | 360.50 | 352.55 | 354.80 | 354.80 | 15,377,757 |
| 29 abr 2024 | 352.00 | 354.90 | 343.85 | 352.00 | 352.00 | 14,121,040 |
| 26 abr 2024 | 352.00 | 355.45 | 348.60 | 353.30 | 353.30 | 11,226,725 |
| 25 abr 2024 | 349.00 | 356.80 | 345.20 | 351.65 | 351.65 | 15,367,285 |
| 24 abr 2024 | 363.20 | 364.00 | 346.85 | 348.35 | 348.35 | 20,859,429 |
| 23 abr 2024 | 359.85 | 366.55 | 356.85 | 359.50 | 359.50 | 27,662,734 |
| 22 abr 2024 | 352.00 | 355.25 | 341.65 | 349.80 | 349.80 | 18,832,015 |
| 19 abr 2024 | 342.05 | 359.50 | 336.85 | 351.40 | 351.40 | 40,376,246 |
| 18 abr 2024 | 335.50 | 353.85 | 335.00 | 344.40 | 344.40 | 40,001,173 |
| 16 abr 2024 | 336.80 | 339.15 | 326.45 | 332.50 | 332.50 | 14,995,680 |
| 15 abr 2024 | 322.35 | 337.75 | 322.25 | 334.55 | 334.55 | 15,430,900 |
| 12 abr 2024 | 331.90 | 336.00 | 323.70 | 328.05 | 328.05 | 20,855,397 |
| 10 abr 2024 | 325.00 | 330.00 | 317.15 | 326.70 | 326.70 | 17,295,594 |
| 09 abr 2024 | 328.50 | 331.00 | 324.20 | 328.00 | 328.00 | 13,705,541 |
| 08 abr 2024 | 316.50 | 331.50 | 315.95 | 327.80 | 327.80 | 28,736,885 |
| 05 abr 2024 | 305.95 | 321.55 | 302.10 | 314.00 | 314.00 | 21,960,872 |
| 04 abr 2024 | 304.05 | 310.00 | 301.55 | 306.60 | 306.60 | 13,875,200 |
| 03 abr 2024 | 304.80 | 307.40 | 298.40 | 300.55 | 300.55 | 21,197,899 |
| 02 abr 2024 | 314.50 | 314.50 | 303.65 | 304.75 | 304.75 | 18,843,574 |
| 01 abr 2024 | 294.90 | 319.50 | 292.15 | 315.20 | 315.20 | 40,267,500 |
| 28 mar 2024 | 283.60 | 292.75 | 283.25 | 291.15 | 291.15 | 20,460,251 |
| 27 mar 2024 | 283.65 | 286.75 | 279.35 | 283.60 | 283.60 | 15,903,523 |
| 26 mar 2024 | 279.00 | 286.00 | 274.40 | 283.65 | 283.65 | 51,320,717 |
| 22 mar 2024 | 250.50 | 275.20 | 250.20 | 271.30 | 271.30 | 33,142,623 |
| 21 mar 2024 | 253.00 | 254.80 | 249.35 | 250.20 | 250.20 | 9,360,207 |
| 20 mar 2024 | 242.00 | 252.20 | 241.55 | 250.70 | 250.70 | 30,243,183 |
| 19 mar 2024 | 249.00 | 251.60 | 234.00 | 238.25 | 238.25 | 30,394,055 |
| 18 mar 2024 | 249.80 | 251.00 | 245.85 | 248.50 | 248.50 | 5,938,154 |
| 15 mar 2024 | 244.20 | 252.40 | 241.20 | 248.35 | 248.35 | 14,024,872 |
| 14 mar 2024 | 234.85 | 247.85 | 227.25 | 245.70 | 245.70 | 15,267,590 |
| 13 mar 2024 | 248.00 | 249.55 | 231.30 | 236.40 | 236.40 | 16,039,868 |
| 12 mar 2024 | 249.05 | 250.55 | 241.70 | 247.20 | 247.20 | 10,111,209 |
| 11 mar 2024 | 254.00 | 255.20 | 246.40 | 247.45 | 247.45 | 8,073,625 |
| 07 mar 2024 | 254.20 | 258.35 | 252.55 | 255.40 | 255.40 | 9,619,303 |
| 06 mar 2024 | 261.00 | 261.00 | 246.00 | 252.95 | 252.95 | 24,899,815 |
| 05 mar 2024 | 267.45 | 271.35 | 260.40 | 261.45 | 261.45 | 16,010,730 |
| 04 mar 2024 | 265.55 | 269.80 | 263.40 | 268.10 | 268.10 | 12,237,066 |
| 01 mar 2024 | 252.80 | 264.15 | 246.45 | 263.10 | 263.10 | 37,746,325 |
| 29 feb 2024 | 244.00 | 255.20 | 240.40 | 252.80 | 252.80 | 32,290,220 |
| 28 feb 2024 | 240.50 | 250.40 | 234.50 | 244.65 | 244.65 | 54,016,111 |
| 27 feb 2024 | 247.00 | 250.40 | 239.10 | 240.25 | 240.25 | 19,963,258 |
| 26 feb 2024 | 245.00 | 252.90 | 243.30 | 246.35 | 246.35 | 47,416,676 |
| 23 feb 2024 | 231.65 | 245.50 | 231.10 | 241.15 | 241.15 | 77,810,544 |
| 22 feb 2024 | 220.50 | 226.10 | 217.50 | 225.15 | 225.15 | 11,796,419 |
| 21 feb 2024 | 223.00 | 225.85 | 216.90 | 218.85 | 218.85 | 11,554,309 |
| 20 feb 2024 | 223.25 | 225.00 | 219.40 | 221.40 | 221.40 | 10,004,050 |
| 19 feb 2024 | 222.05 | 228.00 | 220.60 | 223.20 | 223.20 | 14,359,432 |
| 16 feb 2024 | 221.85 | 224.80 | 218.95 | 220.55 | 220.55 | 7,867,687 |
| 15 feb 2024 | 217.95 | 223.65 | 216.55 | 221.25 | 221.25 | 17,812,731 |
| 14 feb 2024 | 207.65 | 218.70 | 207.00 | 215.95 | 215.95 | 12,948,046 |
| 13 feb 2024 | 213.50 | 214.50 | 206.35 | 209.40 | 209.40 | 16,041,187 |
| 12 feb 2024 | 226.40 | 226.40 | 210.35 | 213.55 | 213.55 | 12,889,298 |
| 09 feb 2024 | 228.90 | 229.05 | 217.95 | 226.15 | 226.15 | 19,574,909 |
| 08 feb 2024 | 226.80 | 230.40 | 225.00 | 227.60 | 227.60 | 22,948,763 |
| 07 feb 2024 | 224.00 | 226.55 | 215.00 | 225.65 | 225.65 | 31,399,900 |
| 06 feb 2024 | 215.05 | 222.80 | 213.15 | 221.00 | 221.00 | 21,232,928 |
| 05 feb 2024 | 216.50 | 218.20 | 213.15 | 214.50 | 214.50 | 12,688,736 |
| 02 feb 2024 | 221.35 | 222.40 | 215.50 | 216.15 | 216.15 | 20,610,570 |
| 01 feb 2024 | 215.00 | 223.45 | 210.80 | 219.00 | 219.00 | 179,433,641 |
| *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.