Jagatjit Industries Limited (JAGAJITIND.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 179.00 | 185.80 | 171.00 | 179.35 | 179.35 | 21,478 |
| 04 jun 2024 | 191.90 | 191.90 | 168.55 | 175.10 | 175.10 | 29,004 |
| 03 jun 2024 | 192.00 | 197.00 | 184.00 | 187.05 | 187.05 | 20,749 |
| 31 may 2024 | 186.65 | 191.75 | 184.00 | 184.90 | 184.90 | 21,642 |
| 30 may 2024 | 192.80 | 192.80 | 186.00 | 189.80 | 189.80 | 41,772 |
| 29 may 2024 | 190.30 | 192.45 | 185.00 | 190.10 | 190.10 | 21,500 |
| 28 may 2024 | 190.00 | 192.00 | 187.50 | 190.30 | 190.30 | 62,814 |
| 27 may 2024 | 193.70 | 193.70 | 184.80 | 187.45 | 187.45 | 16,873 |
| 24 may 2024 | 190.00 | 190.50 | 185.05 | 189.90 | 189.90 | 36,352 |
| 23 may 2024 | 192.00 | 192.00 | 186.00 | 189.55 | 189.55 | 34,575 |
| 22 may 2024 | 190.00 | 192.40 | 185.25 | 188.55 | 188.55 | 18,206 |
| 21 may 2024 | 199.00 | 199.00 | 186.20 | 190.45 | 190.45 | 41,958 |
| 17 may 2024 | 192.75 | 192.75 | 185.05 | 188.80 | 188.80 | 11,072 |
| 16 may 2024 | 195.90 | 198.00 | 188.05 | 189.35 | 189.35 | 15,691 |
| 15 may 2024 | 187.95 | 199.00 | 184.40 | 193.65 | 193.65 | 29,672 |
| 14 may 2024 | 184.85 | 186.00 | 181.25 | 184.40 | 184.40 | 6,857 |
| 13 may 2024 | 184.70 | 185.00 | 176.00 | 181.05 | 181.05 | 24,251 |
| 10 may 2024 | 182.00 | 184.50 | 172.00 | 179.50 | 179.50 | 14,268 |
| 09 may 2024 | 183.30 | 185.00 | 175.85 | 178.60 | 178.60 | 11,775 |
| 08 may 2024 | 182.00 | 186.95 | 175.00 | 178.10 | 178.10 | 22,980 |
| 07 may 2024 | 192.50 | 194.95 | 179.95 | 181.80 | 181.80 | 14,540 |
| 06 may 2024 | 196.90 | 197.00 | 186.00 | 187.80 | 187.80 | 16,024 |
| 03 may 2024 | 198.00 | 204.00 | 189.00 | 189.95 | 189.95 | 24,531 |
| 02 may 2024 | 203.50 | 203.90 | 194.90 | 197.40 | 197.40 | 26,666 |
| 30 abr 2024 | 212.70 | 212.70 | 194.25 | 196.50 | 196.50 | 55,884 |
| 29 abr 2024 | 194.95 | 208.90 | 192.35 | 203.55 | 203.55 | 69,041 |
| 26 abr 2024 | 191.00 | 193.00 | 187.15 | 190.50 | 190.50 | 37,488 |
| 25 abr 2024 | 178.00 | 196.00 | 175.20 | 186.90 | 186.90 | 39,660 |
| 24 abr 2024 | 177.00 | 181.45 | 175.45 | 179.60 | 179.60 | 20,860 |
| 23 abr 2024 | 179.00 | 181.40 | 176.05 | 178.30 | 178.30 | 13,881 |
| 22 abr 2024 | 184.00 | 184.00 | 177.00 | 179.80 | 179.80 | 12,573 |
| 19 abr 2024 | 181.85 | 181.85 | 171.50 | 177.10 | 177.10 | 10,015 |
| 18 abr 2024 | 183.00 | 185.00 | 177.00 | 177.55 | 177.55 | 28,853 |
| 16 abr 2024 | 179.50 | 182.00 | 175.15 | 179.65 | 179.65 | 21,362 |
| 15 abr 2024 | 178.00 | 183.00 | 170.50 | 179.70 | 179.70 | 38,328 |
| 12 abr 2024 | 180.75 | 184.90 | 177.55 | 180.85 | 180.85 | 49,507 |
| 10 abr 2024 | 182.00 | 182.00 | 174.00 | 180.70 | 180.70 | 40,948 |
| 09 abr 2024 | 182.50 | 185.00 | 174.40 | 178.95 | 178.95 | 63,328 |
| 08 abr 2024 | 187.25 | 187.25 | 175.00 | 182.10 | 182.10 | 121,447 |
| 05 abr 2024 | 158.80 | 170.25 | 158.80 | 170.25 | 170.25 | 124,686 |
| 04 abr 2024 | 148.00 | 154.80 | 144.00 | 154.80 | 154.80 | 264,869 |
| 03 abr 2024 | 156.70 | 156.70 | 144.45 | 147.45 | 147.45 | 205,210 |
| 02 abr 2024 | 160.95 | 161.00 | 150.10 | 152.05 | 152.05 | 121,467 |
| 01 abr 2024 | 165.75 | 169.85 | 154.70 | 158.00 | 158.00 | 96,483 |
| 28 mar 2024 | 169.90 | 169.90 | 158.50 | 162.50 | 162.50 | 30,147 |
| 27 mar 2024 | 168.00 | 173.00 | 165.00 | 166.25 | 166.25 | 26,745 |
| 26 mar 2024 | 174.90 | 175.00 | 168.00 | 171.10 | 171.10 | 23,883 |
| 22 mar 2024 | 165.50 | 171.50 | 163.35 | 167.50 | 167.50 | 35,058 |
| 21 mar 2024 | 160.35 | 170.90 | 160.35 | 163.35 | 163.35 | 55,360 |
| 20 mar 2024 | 169.80 | 171.40 | 163.30 | 168.75 | 168.75 | 22,246 |
| 19 mar 2024 | 177.95 | 177.95 | 162.05 | 163.25 | 163.25 | 10,759 |
| 18 mar 2024 | 170.70 | 170.85 | 167.00 | 170.55 | 170.55 | 22,180 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 148.25 | 163.60 | 148.10 | 163.60 | 163.60 | 29,944 |
| 13 mar 2024 | 163.50 | 163.50 | 155.85 | 155.85 | 155.85 | 27,262 |
| 12 mar 2024 | 172.65 | 172.65 | 164.05 | 164.05 | 164.05 | 12,659 |
| 11 mar 2024 | 188.80 | 188.80 | 172.65 | 172.65 | 172.65 | 248,491 |
| 07 mar 2024 | 186.70 | 191.40 | 178.00 | 181.70 | 181.70 | 27,311 |
| 06 mar 2024 | 192.30 | 195.90 | 184.15 | 185.90 | 185.90 | 14,301 |
| 05 mar 2024 | 197.80 | 197.80 | 190.00 | 192.30 | 192.30 | 15,031 |
| 04 mar 2024 | 199.80 | 199.80 | 193.10 | 195.65 | 195.65 | 5,963 |
| 01 mar 2024 | 200.10 | 200.10 | 186.35 | 197.25 | 197.25 | 3,867 |
| 29 feb 2024 | 195.00 | 197.00 | 192.00 | 196.15 | 196.15 | 4,278 |
| 28 feb 2024 | 201.55 | 201.55 | 195.00 | 195.30 | 195.30 | 15,276 |
| 27 feb 2024 | 192.15 | 203.00 | 192.15 | 197.60 | 197.60 | 8,311 |
| 26 feb 2024 | 205.00 | 206.00 | 199.00 | 199.90 | 199.90 | 5,784 |
| 23 feb 2024 | 204.00 | 205.95 | 199.00 | 199.45 | 199.45 | 23,332 |
| 22 feb 2024 | 199.00 | 201.80 | 193.50 | 198.55 | 198.55 | 41,026 |
| 21 feb 2024 | 204.20 | 205.00 | 195.20 | 197.20 | 197.20 | 19,184 |
| 20 feb 2024 | 203.90 | 203.95 | 199.10 | 200.15 | 200.15 | 14,166 |
| 19 feb 2024 | 212.95 | 212.95 | 200.05 | 203.80 | 203.80 | 16,751 |
| 16 feb 2024 | 207.00 | 212.00 | 204.20 | 208.90 | 208.90 | 8,896 |
| 15 feb 2024 | 205.00 | 206.20 | 201.00 | 204.15 | 204.15 | 15,599 |
| 14 feb 2024 | 204.10 | 204.10 | 193.00 | 200.95 | 200.95 | 6,336 |
| 13 feb 2024 | 199.10 | 207.90 | 195.00 | 198.95 | 198.95 | 15,532 |
| 12 feb 2024 | 214.70 | 214.70 | 198.50 | 199.10 | 199.10 | 16,486 |
| 09 feb 2024 | 209.40 | 211.00 | 195.95 | 208.50 | 208.50 | 22,918 |
| 08 feb 2024 | 216.00 | 216.00 | 198.30 | 205.30 | 205.30 | 15,562 |
| 07 feb 2024 | 212.10 | 214.00 | 207.00 | 208.70 | 208.70 | 24,438 |
| 06 feb 2024 | 217.10 | 219.85 | 207.00 | 215.00 | 215.00 | 38,753 |
| 05 feb 2024 | 216.95 | 216.95 | 210.00 | 214.50 | 214.50 | 58,223 |
| 02 feb 2024 | 199.40 | 206.65 | 199.40 | 206.65 | 206.65 | 33,143 |
| 01 feb 2024 | 190.00 | 196.85 | 179.00 | 196.85 | 196.85 | 156,845 |
| 31 ene 2024 | 199.05 | 199.05 | 186.50 | 187.50 | 187.50 | 121,239 |
| 30 ene 2024 | 201.10 | 206.00 | 194.75 | 196.30 | 196.30 | 93,350 |
| 29 ene 2024 | 208.90 | 208.90 | 201.20 | 204.95 | 204.95 | 33,258 |
| 25 ene 2024 | 213.00 | 213.00 | 201.90 | 204.65 | 204.65 | 62,072 |
| 24 ene 2024 | 216.00 | 223.00 | 211.50 | 212.50 | 212.50 | 15,364 |
| 23 ene 2024 | 225.10 | 228.90 | 213.75 | 216.00 | 216.00 | 22,768 |
| 19 ene 2024 | 235.00 | 235.00 | 224.15 | 226.25 | 226.25 | 29,418 |
| 18 ene 2024 | 239.70 | 239.90 | 223.00 | 224.30 | 224.30 | 19,906 |
| 17 ene 2024 | 238.50 | 245.00 | 232.00 | 233.95 | 233.95 | 9,021 |
| 16 ene 2024 | 244.00 | 250.00 | 236.45 | 238.50 | 238.50 | 22,405 |
| 15 ene 2024 | 239.00 | 243.75 | 221.00 | 243.70 | 243.70 | 32,490 |
| 12 ene 2024 | 243.00 | 244.00 | 227.55 | 232.15 | 232.15 | 26,573 |
| 11 ene 2024 | 242.00 | 245.55 | 236.05 | 238.35 | 238.35 | 17,663 |
| 10 ene 2024 | 250.00 | 255.95 | 235.15 | 239.55 | 239.55 | 19,305 |
| 09 ene 2024 | 240.00 | 246.00 | 238.00 | 245.45 | 245.45 | 39,554 |
| 08 ene 2024 | 233.70 | 235.00 | 229.00 | 235.00 | 235.00 | 49,866 |
| 05 ene 2024 | 214.00 | 223.85 | 208.00 | 223.85 | 223.85 | 35,307 |
| *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.