U.S. markets open in 9 hours 20 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,549.00 +110.75 (+0.64%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,328.80 +17.80 (+0.77%)
Jagran Prakashan Limited (JAGRAN.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
A partir del 09:40AM IST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 104.35 | 105.20 | 104.00 | 104.45 | 104.45 | 23,435 |
| 30 abr 2024 | 105.00 | 106.05 | 103.15 | 103.90 | 103.90 | 129,450 |
| 29 abr 2024 | 107.00 | 107.00 | 104.90 | 105.40 | 105.40 | 194,423 |
| 26 abr 2024 | 103.50 | 106.80 | 103.05 | 104.25 | 104.25 | 477,801 |
| 25 abr 2024 | 102.50 | 104.80 | 101.00 | 104.10 | 104.10 | 228,041 |
| 24 abr 2024 | 101.30 | 102.90 | 100.30 | 102.00 | 102.00 | 199,103 |
| 23 abr 2024 | 101.85 | 102.50 | 100.00 | 100.45 | 100.45 | 165,296 |
| 22 abr 2024 | 100.75 | 102.00 | 99.30 | 101.35 | 101.35 | 226,971 |
| 19 abr 2024 | 98.25 | 100.90 | 96.50 | 99.05 | 99.05 | 393,363 |
| 18 abr 2024 | 102.00 | 104.40 | 100.25 | 100.85 | 100.85 | 244,845 |
| 16 abr 2024 | 99.10 | 103.70 | 99.10 | 101.65 | 101.65 | 192,582 |
| 15 abr 2024 | 102.00 | 102.60 | 98.95 | 100.10 | 100.10 | 357,517 |
| 12 abr 2024 | 105.10 | 106.40 | 103.30 | 103.70 | 103.70 | 213,010 |
| 10 abr 2024 | 108.60 | 108.70 | 105.00 | 105.90 | 105.90 | 199,548 |
| 09 abr 2024 | 108.20 | 111.00 | 107.50 | 108.60 | 108.60 | 179,358 |
| 08 abr 2024 | 110.15 | 111.60 | 107.50 | 107.95 | 107.95 | 263,582 |
| 05 abr 2024 | 107.20 | 110.50 | 107.20 | 109.50 | 109.50 | 180,990 |
| 04 abr 2024 | 111.55 | 112.30 | 107.30 | 107.85 | 107.85 | 352,292 |
| 03 abr 2024 | 109.70 | 112.90 | 109.65 | 110.75 | 110.75 | 588,103 |
| 02 abr 2024 | 106.50 | 110.80 | 105.90 | 109.70 | 109.70 | 458,013 |
| 01 abr 2024 | 103.00 | 109.35 | 103.00 | 106.55 | 106.55 | 476,654 |
| 28 mar 2024 | 103.15 | 103.30 | 101.20 | 102.65 | 102.65 | 383,899 |
| 27 mar 2024 | 100.25 | 102.45 | 99.00 | 100.15 | 100.15 | 460,137 |
| 26 mar 2024 | 101.05 | 103.00 | 99.35 | 100.10 | 100.10 | 408,335 |
| 22 mar 2024 | 102.95 | 104.50 | 100.50 | 101.30 | 101.30 | 301,378 |
| 21 mar 2024 | 102.45 | 105.00 | 101.50 | 102.05 | 102.05 | 369,151 |
| 20 mar 2024 | 99.90 | 102.95 | 96.45 | 101.45 | 101.45 | 512,870 |
| 19 mar 2024 | 98.05 | 102.90 | 98.05 | 99.55 | 99.55 | 752,468 |
| 18 mar 2024 | 98.00 | 101.40 | 97.40 | 99.20 | 99.20 | 720,937 |
| 15 mar 2024 | 97.00 | 98.60 | 93.60 | 97.15 | 97.15 | 486,320 |
| 14 mar 2024 | 90.90 | 98.50 | 90.85 | 96.95 | 96.95 | 750,637 |
| 13 mar 2024 | 99.50 | 100.90 | 90.65 | 92.15 | 92.15 | 1,089,382 |
| 12 mar 2024 | 103.80 | 105.30 | 98.50 | 98.90 | 98.90 | 731,291 |
| 11 mar 2024 | 110.25 | 110.25 | 102.70 | 103.50 | 103.50 | 418,708 |
| 07 mar 2024 | 108.40 | 112.40 | 108.35 | 109.75 | 109.75 | 453,831 |
| 06 mar 2024 | 117.20 | 117.75 | 106.65 | 108.25 | 108.25 | 1,083,497 |
| 05 mar 2024 | 120.00 | 121.50 | 116.75 | 117.35 | 117.35 | 373,701 |
| 04 mar 2024 | 120.00 | 123.50 | 116.80 | 120.85 | 120.85 | 770,436 |
| 01 mar 2024 | 118.70 | 121.00 | 117.85 | 119.25 | 119.25 | 560,459 |
| 29 feb 2024 | 117.50 | 122.80 | 116.60 | 117.80 | 117.80 | 1,291,555 |
| 28 feb 2024 | 122.20 | 124.50 | 115.60 | 117.80 | 117.80 | 1,385,452 |
| 27 feb 2024 | 128.00 | 128.00 | 121.05 | 121.85 | 121.85 | 1,117,067 |
| 26 feb 2024 | 127.00 | 129.50 | 126.10 | 127.55 | 127.55 | 2,387,977 |
| 23 feb 2024 | 122.00 | 128.35 | 118.15 | 124.60 | 124.60 | 4,745,133 |
| 22 feb 2024 | 114.00 | 122.30 | 110.60 | 121.10 | 121.10 | 2,398,831 |
| 21 feb 2024 | 116.50 | 118.60 | 111.60 | 113.30 | 113.30 | 860,285 |
| 20 feb 2024 | 114.95 | 119.90 | 114.00 | 115.85 | 115.85 | 3,296,455 |
| 19 feb 2024 | 108.00 | 115.40 | 107.00 | 114.30 | 114.30 | 2,235,160 |
| 16 feb 2024 | 102.50 | 111.40 | 101.50 | 109.00 | 109.00 | 3,071,309 |
| 15 feb 2024 | 99.70 | 105.90 | 99.10 | 102.00 | 102.00 | 945,213 |
| 14 feb 2024 | 96.95 | 100.35 | 95.85 | 98.85 | 98.85 | 468,740 |
| 13 feb 2024 | 102.00 | 102.00 | 96.70 | 97.50 | 97.50 | 600,440 |
| 12 feb 2024 | 104.00 | 105.50 | 96.20 | 98.80 | 98.80 | 796,661 |
| 09 feb 2024 | 105.60 | 106.20 | 98.90 | 100.30 | 100.30 | 648,875 |
| 08 feb 2024 | 104.00 | 106.20 | 102.00 | 104.80 | 104.80 | 414,018 |
| 07 feb 2024 | 103.40 | 107.00 | 101.70 | 103.90 | 103.90 | 1,229,288 |
| 06 feb 2024 | 98.95 | 103.70 | 97.70 | 102.05 | 102.05 | 896,119 |
| 05 feb 2024 | 98.70 | 100.00 | 97.75 | 98.35 | 98.35 | 359,840 |
| 02 feb 2024 | 100.25 | 102.10 | 97.75 | 98.15 | 98.15 | 660,402 |
| 01 feb 2024 | 101.05 | 102.00 | 97.60 | 99.45 | 99.45 | 410,232 |
| 31 ene 2024 | 102.50 | 102.55 | 99.60 | 100.30 | 100.30 | 386,965 |
| 30 ene 2024 | 100.50 | 103.70 | 99.85 | 101.50 | 101.50 | 357,423 |
| 29 ene 2024 | 99.40 | 104.00 | 98.90 | 99.30 | 99.30 | 504,475 |
| 25 ene 2024 | 98.35 | 102.40 | 97.20 | 99.40 | 99.40 | 509,710 |
| 24 ene 2024 | 96.70 | 98.40 | 96.05 | 97.70 | 97.70 | 270,186 |
| 23 ene 2024 | 104.50 | 104.50 | 95.10 | 96.15 | 96.15 | 585,345 |
| 19 ene 2024 | 103.00 | 105.30 | 102.10 | 103.90 | 103.90 | 296,479 |
| 18 ene 2024 | 102.25 | 103.80 | 96.95 | 103.00 | 103.00 | 355,342 |
| 17 ene 2024 | 103.00 | 105.20 | 100.90 | 101.90 | 101.90 | 501,794 |
| 16 ene 2024 | 107.90 | 108.75 | 102.50 | 103.50 | 103.50 | 502,636 |
| 15 ene 2024 | 106.50 | 108.40 | 103.95 | 107.20 | 107.20 | 459,864 |
| 12 ene 2024 | 107.95 | 109.15 | 104.35 | 104.90 | 104.90 | 457,825 |
| 11 ene 2024 | 110.00 | 110.45 | 106.45 | 106.90 | 106.90 | 620,807 |
| 10 ene 2024 | 104.80 | 113.15 | 104.55 | 109.95 | 109.95 | 1,723,313 |
| 09 ene 2024 | 106.90 | 108.90 | 103.65 | 104.55 | 104.55 | 807,381 |
| 08 ene 2024 | 105.65 | 110.50 | 103.45 | 105.80 | 105.80 | 1,347,103 |
| 05 ene 2024 | 104.35 | 110.30 | 103.75 | 104.85 | 104.85 | 1,580,745 |
| 04 ene 2024 | 104.45 | 105.50 | 102.40 | 104.35 | 104.35 | 819,884 |
| 03 ene 2024 | 96.30 | 104.90 | 96.20 | 103.65 | 103.65 | 2,731,073 |
| 02 ene 2024 | 96.00 | 96.85 | 94.20 | 96.30 | 96.30 | 217,318 |
| 01 ene 2024 | 94.40 | 96.75 | 93.65 | 95.45 | 95.45 | 280,628 |
| 29 dic 2023 | 93.00 | 94.05 | 92.45 | 93.65 | 93.65 | 168,239 |
| 28 dic 2023 | 94.00 | 94.40 | 92.60 | 93.10 | 93.10 | 163,253 |
| 27 dic 2023 | 93.10 | 96.20 | 93.10 | 93.80 | 93.80 | 531,013 |
| 26 dic 2023 | 92.40 | 94.45 | 91.20 | 93.50 | 93.50 | 229,574 |
| 22 dic 2023 | 91.40 | 92.60 | 90.95 | 91.55 | 91.55 | 157,143 |
| 21 dic 2023 | 90.30 | 92.85 | 89.40 | 90.90 | 90.90 | 311,368 |
| 20 dic 2023 | 95.20 | 95.20 | 89.35 | 91.05 | 91.05 | 551,628 |
| 19 dic 2023 | 95.00 | 95.65 | 94.25 | 94.40 | 94.40 | 163,321 |
| 18 dic 2023 | 94.00 | 95.75 | 93.15 | 94.90 | 94.90 | 367,098 |
| 15 dic 2023 | 92.10 | 94.60 | 92.00 | 93.50 | 93.50 | 279,715 |
| 14 dic 2023 | 92.55 | 94.15 | 91.00 | 91.70 | 91.70 | 518,232 |
| 13 dic 2023 | 92.55 | 94.00 | 90.95 | 92.15 | 92.15 | 474,135 |
| 12 dic 2023 | 94.15 | 95.20 | 91.45 | 92.90 | 92.90 | 674,501 |
| 11 dic 2023 | 95.45 | 97.50 | 93.15 | 93.90 | 93.90 | 4,689,384 |
| 08 dic 2023 | 98.00 | 99.90 | 94.70 | 95.45 | 95.45 | 554,180 |
| 07 dic 2023 | 98.00 | 98.55 | 97.15 | 97.80 | 97.80 | 96,443 |
| 06 dic 2023 | 100.05 | 101.00 | 97.45 | 98.05 | 98.05 | 303,678 |
| 05 dic 2023 | 98.20 | 100.80 | 95.75 | 99.45 | 99.45 | 576,316 |
| 04 dic 2023 | 96.55 | 98.90 | 96.55 | 98.10 | 98.10 | 332,681 |
| *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.