U.S. markets open in 1 hour 39 minutes
F S&P 500
5,205.00 -1.50 (-0.03%) F Dow Jones
39,015.00 +18.00 (+0.05%) F Nasdaq
18,153.75 -41.75 (-0.23%) E-mini Russell 2000 Index Futur
2,074.90 +3.80 (+0.18%) Petróleo
78.27 -0.21 (-0.27%) Oro
2,323.60 -7.60 (-0.33%)
Jagsonpal Pharmaceuticals Limited (JAGSNPHARM.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 349.80 | 354.00 | 325.60 | 329.25 | 329.25 | 2,034 |
| 06 may 2024 | 357.90 | 358.00 | 340.00 | 342.50 | 342.50 | 3,262 |
| 03 may 2024 | 372.00 | 372.00 | 355.95 | 357.90 | 357.90 | 3,326 |
| 02 may 2024 | 365.00 | 370.70 | 358.30 | 365.45 | 365.45 | 4,367 |
| 30 abr 2024 | 349.35 | 372.55 | 349.35 | 361.80 | 361.80 | 4,148 |
| 29 abr 2024 | 350.00 | 361.30 | 343.95 | 349.35 | 349.35 | 12,252 |
| 26 abr 2024 | 326.00 | 346.60 | 326.00 | 345.55 | 345.55 | 1,967 |
| 25 abr 2024 | 327.45 | 336.45 | 322.70 | 332.30 | 332.30 | 4,987 |
| 24 abr 2024 | 328.85 | 331.10 | 318.25 | 321.00 | 321.00 | 8,782 |
| 23 abr 2024 | 335.00 | 337.90 | 324.30 | 326.20 | 326.20 | 1,540 |
| 22 abr 2024 | 321.90 | 346.70 | 320.50 | 330.95 | 330.95 | 21,399 |
| 19 abr 2024 | 323.90 | 323.90 | 312.95 | 318.50 | 318.50 | 2,101 |
| 18 abr 2024 | 329.55 | 335.40 | 320.50 | 321.90 | 321.90 | 18,209 |
| 16 abr 2024 | 292.25 | 335.50 | 286.95 | 323.05 | 323.05 | 19,080 |
| 15 abr 2024 | 286.05 | 295.30 | 285.05 | 287.80 | 287.80 | 415 |
| 12 abr 2024 | 296.35 | 298.25 | 291.00 | 293.10 | 293.10 | 993 |
| 10 abr 2024 | 303.65 | 303.65 | 295.05 | 296.35 | 296.35 | 686 |
| 09 abr 2024 | 305.40 | 305.45 | 295.00 | 297.70 | 297.70 | 228 |
| 08 abr 2024 | 295.05 | 312.95 | 295.05 | 303.65 | 303.65 | 298 |
| 05 abr 2024 | 312.00 | 312.70 | 309.00 | 311.35 | 311.35 | 1,263 |
| 04 abr 2024 | 325.85 | 325.85 | 302.00 | 312.30 | 312.30 | 3,827 |
| 03 abr 2024 | 299.00 | 308.55 | 299.00 | 306.85 | 306.85 | 433 |
| 02 abr 2024 | 289.00 | 302.00 | 287.25 | 300.60 | 300.60 | 3,634 |
| 01 abr 2024 | 285.45 | 285.45 | 280.00 | 283.90 | 283.90 | 1,576 |
| 28 mar 2024 | 279.70 | 282.65 | 275.60 | 279.85 | 279.85 | 1,411 |
| 27 mar 2024 | 285.00 | 285.00 | 274.00 | 280.40 | 280.40 | 12,748 |
| 26 mar 2024 | 281.05 | 294.60 | 274.40 | 275.90 | 275.90 | 19,371 |
| 22 mar 2024 | 287.00 | 288.70 | 284.55 | 287.30 | 287.30 | 1,869 |
| 21 mar 2024 | 290.00 | 292.25 | 282.55 | 283.30 | 283.30 | 2,980 |
| 20 mar 2024 | 284.05 | 288.50 | 282.70 | 288.20 | 288.20 | 1,832 |
| 19 mar 2024 | 293.00 | 293.00 | 284.00 | 285.55 | 285.55 | 1,249 |
| 18 mar 2024 | 291.05 | 299.00 | 281.95 | 287.25 | 287.25 | 5,503 |
| 15 mar 2024 | 325.00 | 325.00 | 291.15 | 296.85 | 296.85 | 2,444 |
| 14 mar 2024 | 270.05 | 301.05 | 270.05 | 298.35 | 298.35 | 1,532 |
| 13 mar 2024 | 286.05 | 299.10 | 279.60 | 285.70 | 285.70 | 4,654 |
| 12 mar 2024 | 303.10 | 303.10 | 286.95 | 289.95 | 289.95 | 3,328 |
| 11 mar 2024 | 325.90 | 325.90 | 298.00 | 302.55 | 302.55 | 2,168 |
| 07 mar 2024 | 322.60 | 322.60 | 303.00 | 303.45 | 303.45 | 1,826 |
| 06 mar 2024 | 302.00 | 309.30 | 298.00 | 308.75 | 308.75 | 2,938 |
| 05 mar 2024 | 303.95 | 308.90 | 301.80 | 305.55 | 305.55 | 2,087 |
| 04 mar 2024 | 305.50 | 311.00 | 302.35 | 305.20 | 305.20 | 3,286 |
| 01 mar 2024 | 299.05 | 308.75 | 299.05 | 305.80 | 305.80 | 2,881 |
| 29 feb 2024 | 305.50 | 307.20 | 294.00 | 299.10 | 299.10 | 1,993 |
| 28 feb 2024 | 308.00 | 308.15 | 296.00 | 302.95 | 302.95 | 3,075 |
| 27 feb 2024 | 303.75 | 312.25 | 303.75 | 307.95 | 307.95 | 1,741 |
| 26 feb 2024 | 309.55 | 311.00 | 307.50 | 309.95 | 309.95 | 2,525 |
| 23 feb 2024 | 312.00 | 314.20 | 306.00 | 308.75 | 308.75 | 1,401 |
| 22 feb 2024 | 304.90 | 317.15 | 304.90 | 313.05 | 313.05 | 2,123 |
| 21 feb 2024 | 320.15 | 320.15 | 306.00 | 314.80 | 314.80 | 1,188 |
| 20 feb 2024 | 316.00 | 318.65 | 312.20 | 314.75 | 314.75 | 821 |
| 19 feb 2024 | 325.20 | 325.20 | 316.75 | 319.70 | 319.70 | 1,630 |
| 16 feb 2024 | 320.00 | 323.40 | 315.75 | 321.20 | 321.20 | 3,052 |
| 15 feb 2024 | 321.00 | 321.00 | 312.65 | 318.15 | 318.15 | 5,849 |
| 14 feb 2024 | 303.20 | 323.55 | 300.60 | 320.15 | 320.15 | 9,321 |
| 13 feb 2024 | 315.00 | 315.00 | 300.00 | 303.70 | 303.70 | 6,348 |
| 12 feb 2024 | 311.45 | 311.45 | 303.00 | 305.00 | 305.00 | 1,444 |
| 09 feb 2024 | 297.00 | 320.00 | 295.00 | 313.35 | 313.35 | 7,049 |
| 08 feb 2024 | 305.95 | 306.00 | 289.40 | 293.90 | 293.90 | 10,847 |
| 07 feb 2024 | 300.25 | 305.00 | 297.00 | 299.75 | 299.75 | 5,212 |
| 06 feb 2024 | 309.55 | 323.00 | 293.70 | 299.95 | 299.95 | 106,184 |
| 05 feb 2024 | 360.00 | 360.00 | 301.75 | 304.90 | 304.90 | 106,078 |
| 02 feb 2024 | 373.05 | 387.05 | 359.50 | 367.85 | 367.85 | 10,917 |
| 01 feb 2024 | 377.05 | 379.00 | 371.95 | 372.80 | 372.80 | 680 |
| 31 ene 2024 | 375.00 | 376.00 | 364.00 | 372.75 | 372.75 | 4,494 |
| 30 ene 2024 | 371.05 | 378.25 | 370.95 | 374.65 | 374.65 | 4,300 |
| 29 ene 2024 | 394.00 | 394.00 | 371.90 | 378.05 | 378.05 | 1,098 |
| 25 ene 2024 | 385.00 | 388.00 | 380.50 | 383.55 | 383.55 | 3,284 |
| 24 ene 2024 | 363.00 | 378.55 | 363.00 | 375.80 | 375.80 | 1,772 |
| 23 ene 2024 | 362.05 | 386.90 | 361.55 | 366.55 | 366.55 | 6,319 |
| 19 ene 2024 | 383.35 | 384.80 | 380.65 | 383.40 | 383.40 | 2,248 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 397.95 | 397.95 | 378.50 | 382.20 | 382.20 | 8,154 |
| 16 ene 2024 | 387.00 | 395.85 | 385.80 | 387.85 | 387.85 | 4,592 |
| 15 ene 2024 | 389.60 | 398.80 | 386.00 | 389.30 | 389.30 | 2,699 |
| 12 ene 2024 | 389.00 | 398.00 | 388.25 | 391.90 | 391.90 | 804 |
| 11 ene 2024 | 405.00 | 405.00 | 383.00 | 386.55 | 386.55 | 7,045 |
| 10 ene 2024 | 391.00 | 402.35 | 385.50 | 399.15 | 399.15 | 1,725 |
| 09 ene 2024 | 399.90 | 399.90 | 387.85 | 388.60 | 388.60 | 257 |
| 08 ene 2024 | 398.00 | 403.25 | 391.10 | 391.30 | 391.30 | 2,413 |
| 05 ene 2024 | 398.45 | 404.35 | 395.05 | 398.30 | 398.30 | 5,032 |
| 04 ene 2024 | 415.00 | 415.00 | 395.25 | 397.50 | 397.50 | 2,408 |
| 03 ene 2024 | 405.00 | 411.50 | 398.00 | 400.55 | 400.55 | 2,575 |
| 02 ene 2024 | 395.90 | 410.15 | 393.75 | 405.35 | 405.35 | 4,512 |
| 01 ene 2024 | 391.35 | 402.00 | 391.35 | 395.75 | 395.75 | 1,136 |
| 29 dic 2023 | 395.00 | 395.00 | 386.00 | 387.65 | 387.65 | 2,254 |
| 28 dic 2023 | 393.00 | 397.25 | 388.00 | 390.05 | 390.05 | 1,091 |
| 27 dic 2023 | 390.30 | 390.30 | 385.65 | 386.40 | 386.40 | 558 |
| 26 dic 2023 | 395.00 | 398.20 | 386.55 | 390.25 | 390.25 | 3,638 |
| 22 dic 2023 | 405.00 | 405.00 | 386.20 | 390.35 | 390.35 | 4,520 |
| 21 dic 2023 | 378.00 | 393.60 | 371.75 | 391.30 | 391.30 | 2,488 |
| 20 dic 2023 | 398.60 | 400.00 | 375.55 | 378.15 | 378.15 | 1,541 |
| 19 dic 2023 | 398.25 | 400.55 | 393.35 | 394.90 | 394.90 | 1,849 |
| 18 dic 2023 | 401.50 | 406.00 | 398.05 | 400.65 | 400.65 | 4,284 |
| 15 dic 2023 | 403.55 | 412.00 | 393.95 | 396.30 | 396.30 | 9,510 |
| 14 dic 2023 | 401.95 | 401.95 | 392.45 | 395.25 | 395.25 | 583 |
| 13 dic 2023 | 405.10 | 405.10 | 400.00 | 402.70 | 402.70 | 2,003 |
| 12 dic 2023 | 403.00 | 409.75 | 402.50 | 404.40 | 404.40 | 2,185 |
| 11 dic 2023 | 415.00 | 416.30 | 405.10 | 408.25 | 408.25 | 458 |
| 08 dic 2023 | 417.45 | 418.65 | 412.25 | 414.25 | 414.25 | 5,830 |
| 07 dic 2023 | 424.15 | 424.15 | 413.00 | 415.65 | 415.65 | 1,374 |
| *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.