India Steel Works Limited (ISWL.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.8200 | 3.8400 | 3.5900 | 3.6800 | 3.6800 | 203,200 |
| 02 may 2024 | 3.6600 | 3.7700 | 3.6200 | 3.6900 | 3.6900 | 324,774 |
| 30 abr 2024 | 3.8000 | 3.8500 | 3.6100 | 3.6600 | 3.6600 | 220,864 |
| 29 abr 2024 | 3.7700 | 3.8200 | 3.6800 | 3.7300 | 3.7300 | 306,859 |
| 26 abr 2024 | 3.7400 | 3.8400 | 3.6100 | 3.6600 | 3.6600 | 214,467 |
| 25 abr 2024 | 3.7500 | 3.8600 | 3.6300 | 3.6600 | 3.6600 | 269,728 |
| 24 abr 2024 | 3.6600 | 3.8100 | 3.6300 | 3.7900 | 3.7900 | 327,563 |
| 23 abr 2024 | 3.6200 | 3.6700 | 3.5300 | 3.6300 | 3.6300 | 198,707 |
| 22 abr 2024 | 3.6300 | 3.6700 | 3.4300 | 3.5500 | 3.5500 | 219,157 |
| 19 abr 2024 | 3.8000 | 3.8000 | 3.5000 | 3.5300 | 3.5300 | 200,842 |
| 18 abr 2024 | 3.5100 | 3.6800 | 3.5100 | 3.6700 | 3.6700 | 382,080 |
| 16 abr 2024 | 3.4500 | 3.6400 | 3.4500 | 3.5100 | 3.5100 | 290,289 |
| 15 abr 2024 | 3.8000 | 3.9400 | 3.6100 | 3.6200 | 3.6200 | 670,317 |
| 12 abr 2024 | 3.6000 | 3.8500 | 3.5700 | 3.7900 | 3.7900 | 578,034 |
| 10 abr 2024 | 3.7900 | 3.8200 | 3.5100 | 3.6800 | 3.6800 | 369,746 |
| 09 abr 2024 | 3.8200 | 3.8200 | 3.6200 | 3.6400 | 3.6400 | 471,748 |
| 08 abr 2024 | 4.0800 | 4.0800 | 3.7300 | 3.8000 | 3.8000 | 557,118 |
| 05 abr 2024 | 4.0600 | 4.0600 | 3.6800 | 3.9200 | 3.9200 | 965,241 |
| 04 abr 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 157,849 |
| 03 abr 2024 | 3.6800 | 3.6900 | 3.6200 | 3.6900 | 3.6900 | 185,687 |
| 02 abr 2024 | 3.5200 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 243,289 |
| 01 abr 2024 | 3.2600 | 3.3600 | 3.0700 | 3.3600 | 3.3600 | 489,706 |
| 28 mar 2024 | 3.2500 | 3.2900 | 2.9900 | 3.2000 | 3.2000 | 300,995 |
| 27 mar 2024 | 3.3000 | 3.3000 | 3.1400 | 3.1400 | 3.1400 | 173,880 |
| 26 mar 2024 | 3.6400 | 3.6400 | 3.3000 | 3.3000 | 3.3000 | 528,704 |
| 22 mar 2024 | 3.4700 | 3.4700 | 3.4200 | 3.4700 | 3.4700 | 278,390 |
| 21 mar 2024 | 3.3100 | 3.3100 | 3.2500 | 3.3100 | 3.3100 | 261,161 |
| 20 mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 136,826 |
| 19 mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 76,905 |
| 18 mar 2024 | 2.6900 | 2.8700 | 2.6100 | 2.8700 | 2.8700 | 242,931 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 204,023 |
| 13 mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 35,856 |
| 12 mar 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 51,350 |
| 11 mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 164,923 |
| 07 mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 160,447 |
| 06 mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 118,042 |
| 05 mar 2024 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | 3.1100 | 123,122 |
| 04 mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 120,610 |
| 01 mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 110,287 |
| 29 feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 70,946 |
| 28 feb 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 56,849 |
| 27 feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 47,428 |
| 26 feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 69,336 |
| 23 feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 349,075 |
| 22 feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 321,220 |
| 21 feb 2024 | 3.6100 | 3.6100 | 3.5400 | 3.6100 | 3.6100 | 433,681 |
| 20 feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 90,447 |
| 19 feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 187,560 |
| 16 feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 113,567 |
| 15 feb 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8200 | 3.8200 | 283,089 |
| 14 feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 203,482 |
| 13 feb 2024 | 4.2300 | 4.2700 | 3.8700 | 3.9600 | 3.9600 | 1,710,057 |
| 12 feb 2024 | 4.0700 | 4.0700 | 3.6900 | 4.0700 | 4.0700 | 1,196,019 |
| 09 feb 2024 | 3.8800 | 3.8800 | 3.8700 | 3.8800 | 3.8800 | 677,990 |
| 08 feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 837,537 |
| 07 feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 207,392 |
| 06 feb 2024 | 3.0500 | 3.3700 | 3.0500 | 3.3700 | 3.3700 | 1,141,872 |
| 05 feb 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2100 | 3.2100 | 478,156 |
| 02 feb 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 438,127 |
| 01 feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 395,466 |
| 31 ene 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 413,123 |
| 30 ene 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 295,560 |
| 29 ene 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 181,702 |
| 25 ene 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 190,650 |
| 24 ene 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 126,957 |
| 23 ene 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 102,557 |
| 19 ene 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 654,551 |
| 18 ene 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 195,770 |
| 17 ene 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 474,008 |
| 16 ene 2024 | 4.2100 | 4.2900 | 4.2100 | 4.2200 | 4.2200 | 2,866,743 |
| 15 ene 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 192,959 |
| 12 ene 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 191,906 |
| 11 ene 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 142,904 |
| 10 ene 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 153,264 |
| 09 ene 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 203,744 |
| 08 ene 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 302,355 |
| 05 ene 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 362,822 |
| 04 ene 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 403,745 |
| 03 ene 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 302,517 |
| 02 ene 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 614,682 |
| 01 ene 2024 | 5.2100 | 5.2100 | 5.1900 | 5.1900 | 5.1900 | 2,361,062 |
| 29 dic 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 1,272,832 |
| 28 dic 2023 | 5.0000 | 5.0400 | 4.7400 | 5.0400 | 5.0400 | 4,464,444 |
| 27 dic 2023 | 4.8000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 7,743,411 |
| 26 dic 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 278,605 |
| 22 dic 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 421,949 |
| 21 dic 2023 | 4.0000 | 4.1700 | 4.0000 | 4.1700 | 4.1700 | 1,463,066 |
| 20 dic 2023 | 4.3300 | 4.3300 | 3.9500 | 3.9800 | 3.9800 | 12,607,854 |
| 19 dic 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 675,101 |
| 18 dic 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 308,651 |
| 15 dic 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 253,825 |
| 14 dic 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 369,005 |
| 13 dic 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1,020,726 |
| 12 dic 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 410,711 |
| 11 dic 2023 | 2.9700 | 2.9700 | 2.9500 | 2.9700 | 2.9700 | 530,168 |
| 08 dic 2023 | 2.6300 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 730,717 |
| 07 dic 2023 | 2.5000 | 2.6400 | 2.3200 | 2.4600 | 2.4600 | 772,049 |
| 06 dic 2023 | 2.3600 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 292,817 |
| 05 dic 2023 | 2.1600 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 474,222 |
| *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.