U.S. markets open in 6 hours 56 minutes
F S&P 500
5,520.50 +3.50 (+0.06%) F Dow Jones
39,881.00 +37.00 (+0.09%) F Nasdaq
19,786.00 +35.25 (+0.18%) E-mini Russell 2000 Index Futur
2,056.40 +3.60 (+0.18%) Petróleo
81.62 -0.01 (-0.01%) Oro
2,336.80 -7.60 (-0.32%)
Jagan Lamps Limited (JAGANLAM.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 11:38AM IST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 99.25 | 100.44 | 96.75 | 98.51 | 98.51 | 8,369 |
| 24 jun 2024 | 100.79 | 100.79 | 96.50 | 98.75 | 98.75 | 6,814 |
| 21 jun 2024 | 98.00 | 101.90 | 98.00 | 99.34 | 99.34 | 12,082 |
| 20 jun 2024 | 100.87 | 100.87 | 96.00 | 98.04 | 98.04 | 19,987 |
| 19 jun 2024 | 102.00 | 102.00 | 97.10 | 99.38 | 99.38 | 10,906 |
| 18 jun 2024 | 105.23 | 105.23 | 100.00 | 100.45 | 100.45 | 10,451 |
| 14 jun 2024 | 105.01 | 108.35 | 102.00 | 103.51 | 103.51 | 21,017 |
| 13 jun 2024 | 103.25 | 109.00 | 100.16 | 105.87 | 105.87 | 63,258 |
| 12 jun 2024 | 92.77 | 104.95 | 91.10 | 103.02 | 103.02 | 81,381 |
| 11 jun 2024 | 88.80 | 92.00 | 88.80 | 90.40 | 90.40 | 7,595 |
| 10 jun 2024 | 88.99 | 91.90 | 88.00 | 88.81 | 88.81 | 21,262 |
| 07 jun 2024 | 86.30 | 90.01 | 86.01 | 86.49 | 86.49 | 22,732 |
| 06 jun 2024 | 86.00 | 88.00 | 82.50 | 86.85 | 86.85 | 8,970 |
| 05 jun 2024 | 80.35 | 87.60 | 77.63 | 85.19 | 85.19 | 21,025 |
| 04 jun 2024 | 82.36 | 83.19 | 78.00 | 82.91 | 82.91 | 22,165 |
| 03 jun 2024 | 92.00 | 94.91 | 80.96 | 82.36 | 82.36 | 113,882 |
| 31 may 2024 | 93.00 | 95.80 | 89.50 | 89.95 | 89.95 | 12,650 |
| 30 may 2024 | 87.90 | 93.50 | 86.05 | 90.05 | 90.05 | 19,886 |
| 29 may 2024 | 93.90 | 93.90 | 82.60 | 85.45 | 85.45 | 51,446 |
| 28 may 2024 | 101.00 | 101.00 | 88.30 | 91.35 | 91.35 | 64,042 |
| 27 may 2024 | 99.30 | 102.85 | 96.00 | 98.10 | 98.10 | 9,900 |
| 24 may 2024 | 104.70 | 104.70 | 99.00 | 100.20 | 100.20 | 12,466 |
| 23 may 2024 | 105.70 | 105.70 | 100.50 | 102.65 | 102.65 | 8,975 |
| 22 may 2024 | 99.80 | 106.00 | 97.00 | 101.65 | 101.65 | 10,779 |
| 21 may 2024 | 99.50 | 100.00 | 97.20 | 97.45 | 97.45 | 5,414 |
| 17 may 2024 | 99.80 | 99.90 | 97.10 | 98.60 | 98.60 | 2,788 |
| 16 may 2024 | 100.75 | 101.85 | 99.00 | 99.65 | 99.65 | 2,446 |
| 15 may 2024 | 100.00 | 102.00 | 98.00 | 100.75 | 100.75 | 10,093 |
| 14 may 2024 | 101.00 | 101.00 | 97.00 | 98.30 | 98.30 | 4,026 |
| 13 may 2024 | 100.40 | 100.40 | 97.05 | 97.15 | 97.15 | 4,505 |
| 10 may 2024 | 100.20 | 100.20 | 97.30 | 98.40 | 98.40 | 3,016 |
| 09 may 2024 | 98.50 | 101.75 | 97.05 | 99.45 | 99.45 | 4,790 |
| 08 may 2024 | 97.95 | 103.00 | 95.40 | 100.20 | 100.20 | 4,904 |
| 07 may 2024 | 102.00 | 102.75 | 97.25 | 97.95 | 97.95 | 14,382 |
| 06 may 2024 | 102.25 | 102.25 | 98.00 | 99.75 | 99.75 | 7,298 |
| 03 may 2024 | 99.00 | 102.30 | 99.00 | 102.10 | 102.10 | 5,136 |
| 02 may 2024 | 101.20 | 104.10 | 101.20 | 102.30 | 102.30 | 4,680 |
| 30 abr 2024 | 104.25 | 105.50 | 101.00 | 102.00 | 102.00 | 13,587 |
| 29 abr 2024 | 106.15 | 106.15 | 103.60 | 104.25 | 104.25 | 2,795 |
| 26 abr 2024 | 101.00 | 105.80 | 101.00 | 103.15 | 103.15 | 16,183 |
| 25 abr 2024 | 103.00 | 106.75 | 101.60 | 106.40 | 106.40 | 3,962 |
| 24 abr 2024 | 105.60 | 105.60 | 102.55 | 103.70 | 103.70 | 7,812 |
| 23 abr 2024 | 101.60 | 106.00 | 101.60 | 104.20 | 104.20 | 5,961 |
| 22 abr 2024 | 107.85 | 107.85 | 101.15 | 105.35 | 105.35 | 5,241 |
| 19 abr 2024 | 107.90 | 108.00 | 103.10 | 104.75 | 104.75 | 5,117 |
| 18 abr 2024 | 106.00 | 108.90 | 105.95 | 106.65 | 106.65 | 5,067 |
| 16 abr 2024 | 105.80 | 107.00 | 102.40 | 104.00 | 104.00 | 10,106 |
| 15 abr 2024 | 96.00 | 109.00 | 96.00 | 103.40 | 103.40 | 11,221 |
| 12 abr 2024 | 104.80 | 108.70 | 104.80 | 105.70 | 105.70 | 5,469 |
| 10 abr 2024 | 109.80 | 109.80 | 105.70 | 108.75 | 108.75 | 5,012 |
| 09 abr 2024 | 107.65 | 110.80 | 107.50 | 107.95 | 107.95 | 4,875 |
| 08 abr 2024 | 110.80 | 113.00 | 109.00 | 109.80 | 109.80 | 8,773 |
| 05 abr 2024 | 108.05 | 111.25 | 102.55 | 109.15 | 109.15 | 13,793 |
| 04 abr 2024 | 110.95 | 114.30 | 107.00 | 107.90 | 107.90 | 10,567 |
| 03 abr 2024 | 108.70 | 111.40 | 108.70 | 109.65 | 109.65 | 6,626 |
| 02 abr 2024 | 112.90 | 112.90 | 106.40 | 108.70 | 108.70 | 7,534 |
| 01 abr 2024 | 115.60 | 115.70 | 108.45 | 110.75 | 110.75 | 13,695 |
| 28 mar 2024 | 113.10 | 116.70 | 112.00 | 113.75 | 113.75 | 7,139 |
| 27 mar 2024 | 116.20 | 120.05 | 111.75 | 113.10 | 113.10 | 12,533 |
| 26 mar 2024 | 118.40 | 119.70 | 115.00 | 116.50 | 116.50 | 8,527 |
| 22 mar 2024 | 116.80 | 117.75 | 113.25 | 116.20 | 116.20 | 17,121 |
| 21 mar 2024 | 110.10 | 113.20 | 108.20 | 112.15 | 112.15 | 7,208 |
| 20 mar 2024 | 110.45 | 112.40 | 105.80 | 107.90 | 107.90 | 7,073 |
| 19 mar 2024 | 109.60 | 109.90 | 101.25 | 108.45 | 108.45 | 13,126 |
| 18 mar 2024 | 102.80 | 104.70 | 102.05 | 104.70 | 104.70 | 8,831 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 91.75 | 101.15 | 91.55 | 100.90 | 100.90 | 16,883 |
| 13 mar 2024 | 101.40 | 101.40 | 96.35 | 96.35 | 96.35 | 12,290 |
| 12 mar 2024 | 106.00 | 112.00 | 101.40 | 101.40 | 101.40 | 16,075 |
| 11 mar 2024 | 111.80 | 115.00 | 106.00 | 106.70 | 106.70 | 11,643 |
| 07 mar 2024 | 111.45 | 116.40 | 110.00 | 111.55 | 111.55 | 10,568 |
| 06 mar 2024 | 116.10 | 116.10 | 109.80 | 114.30 | 114.30 | 18,984 |
| 05 mar 2024 | 113.60 | 115.75 | 112.00 | 114.45 | 114.45 | 8,404 |
| 04 mar 2024 | 113.35 | 116.50 | 112.00 | 113.60 | 113.60 | 14,210 |
| 01 mar 2024 | 112.55 | 120.00 | 112.50 | 118.40 | 118.40 | 8,216 |
| 29 feb 2024 | 120.00 | 120.00 | 112.23 | 114.76 | 114.76 | 14,580 |
| 28 feb 2024 | 116.67 | 119.20 | 114.67 | 117.07 | 117.07 | 14,123 |
| 27 feb 2024 | 120.00 | 124.00 | 114.62 | 116.60 | 116.60 | 15,549 |
| 26 feb 2024 | 122.97 | 124.98 | 119.00 | 119.58 | 119.58 | 12,018 |
| 23 feb 2024 | 127.24 | 128.00 | 119.00 | 121.41 | 121.41 | 18,352 |
| 22 feb 2024 | 131.40 | 132.50 | 120.77 | 124.46 | 124.46 | 29,043 |
| 21 feb 2024 | 132.50 | 132.70 | 121.10 | 127.12 | 127.12 | 36,929 |
| 20 feb 2024 | 125.00 | 126.39 | 122.79 | 126.39 | 126.39 | 19,185 |
| 19 feb 2024 | 114.65 | 120.38 | 110.00 | 120.38 | 120.38 | 17,187 |
| 16 feb 2024 | 114.65 | 119.59 | 114.65 | 114.65 | 114.65 | 48,611 |
| 15 feb 2024 | 120.68 | 124.00 | 120.68 | 120.68 | 120.68 | 23,291 |
| 14 feb 2024 | 126.51 | 131.01 | 126.16 | 127.03 | 127.03 | 37,571 |
| 13 feb 2024 | 139.77 | 139.77 | 132.79 | 132.79 | 132.79 | 24,094 |
| 12 feb 2024 | 152.99 | 152.99 | 139.77 | 139.77 | 139.77 | 72,415 |
| 09 feb 2024 | 146.99 | 147.12 | 129.00 | 147.12 | 147.12 | 107,497 |
| 08 feb 2024 | 133.99 | 134.03 | 109.68 | 133.75 | 133.75 | 171,695 |
| 07 feb 2024 | 121.45 | 121.85 | 121.00 | 121.85 | 121.85 | 44,607 |
| 06 feb 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | 8,534 |
| 05 feb 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | 8,584 |
| 02 feb 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | 29,776 |
| 01 feb 2024 | 94.30 | 95.71 | 93.00 | 95.71 | 95.71 | 47,746 |
| 31 ene 2024 | 94.00 | 94.00 | 90.80 | 91.16 | 91.16 | 20,031 |
| 30 ene 2024 | 94.00 | 94.35 | 90.10 | 93.04 | 93.04 | 14,188 |
| 29 ene 2024 | 95.00 | 95.00 | 90.60 | 92.33 | 92.33 | 25,546 |
| 25 ene 2024 | 95.60 | 95.60 | 92.00 | 92.39 | 92.39 | 5,244 |
| *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.