Jauss Polymers Limited (JAUSPOL.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 02:05PM IST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 8.40 | 8.41 | 8.02 | 8.02 | 8.02 | 610 |
| 20 jun 2024 | 8.35 | 8.37 | 7.59 | 8.01 | 8.01 | 9,124 |
| 19 jun 2024 | 8.68 | 8.68 | 7.87 | 7.98 | 7.98 | 1,673 |
| 18 jun 2024 | 7.93 | 8.43 | 7.70 | 8.27 | 8.27 | 5,700 |
| 14 jun 2024 | 8.20 | 8.60 | 7.97 | 8.09 | 8.09 | 5,404 |
| 13 jun 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 300 |
| 12 jun 2024 | 8.45 | 8.87 | 8.03 | 8.25 | 8.25 | 8,669 |
| 11 jun 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 10 jun 2024 | 8.31 | 8.55 | 7.75 | 8.45 | 8.45 | 2,861 |
| 07 jun 2024 | 8.50 | 8.65 | 8.11 | 8.15 | 8.15 | 1,004 |
| 06 jun 2024 | 8.63 | 8.90 | 8.15 | 8.33 | 8.33 | 4,401 |
| 05 jun 2024 | 8.70 | 8.70 | 8.08 | 8.57 | 8.57 | 2,024 |
| 04 jun 2024 | 8.37 | 8.50 | 8.37 | 8.50 | 8.50 | 554 |
| 03 jun 2024 | 8.08 | 8.40 | 7.68 | 8.38 | 8.38 | 489 |
| 31 may 2024 | 8.67 | 8.67 | 8.08 | 8.08 | 8.08 | 670 |
| 30 may 2024 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 177 |
| 29 may 2024 | 8.30 | 8.60 | 7.90 | 8.30 | 8.30 | 694 |
| 28 may 2024 | 8.00 | 8.40 | 7.60 | 8.30 | 8.30 | 1,025 |
| 27 may 2024 | 8.59 | 8.76 | 8.00 | 8.00 | 8.00 | 1,833 |
| 24 may 2024 | 8.13 | 8.52 | 7.73 | 8.42 | 8.42 | 2,934 |
| 23 may 2024 | 8.72 | 8.90 | 8.13 | 8.13 | 8.13 | 3,305 |
| 22 may 2024 | 8.44 | 8.60 | 7.86 | 8.55 | 8.55 | 784 |
| 21 may 2024 | 8.24 | 8.27 | 7.90 | 8.27 | 8.27 | 1,586 |
| 17 may 2024 | 8.40 | 8.65 | 8.27 | 8.27 | 8.27 | 1,965 |
| 16 may 2024 | 8.60 | 8.86 | 8.03 | 8.24 | 8.24 | 1,044 |
| 15 may 2024 | 8.92 | 8.98 | 8.18 | 8.44 | 8.44 | 3,872 |
| 14 may 2024 | 8.82 | 9.00 | 8.20 | 8.57 | 8.57 | 3,398 |
| 13 may 2024 | 9.00 | 9.15 | 8.40 | 8.61 | 8.61 | 3,470 |
| 10 may 2024 | 8.80 | 8.84 | 8.20 | 8.78 | 8.78 | 5,641 |
| 09 may 2024 | 8.55 | 8.58 | 7.85 | 8.42 | 8.42 | 3,401 |
| 08 may 2024 | 8.03 | 8.25 | 7.48 | 8.18 | 8.18 | 7,189 |
| 07 may 2024 | 8.45 | 8.45 | 7.87 | 7.87 | 7.87 | 1,428 |
| 06 may 2024 | 8.25 | 8.42 | 7.67 | 8.28 | 8.28 | 7,350 |
| 03 may 2024 | 7.54 | 8.07 | 7.31 | 8.07 | 8.07 | 9,128 |
| 02 may 2024 | 7.67 | 7.69 | 7.48 | 7.69 | 7.69 | 2,956 |
| 30 abr 2024 | 7.31 | 7.33 | 7.31 | 7.33 | 7.33 | 2,711 |
| 29 abr 2024 | 6.95 | 6.99 | 6.95 | 6.99 | 6.99 | 1,890 |
| 26 abr 2024 | 6.67 | 6.67 | 6.20 | 6.67 | 6.67 | 10,052 |
| 25 abr 2024 | 6.45 | 6.62 | 6.00 | 6.36 | 6.36 | 2,990 |
| 24 abr 2024 | 6.56 | 6.58 | 6.30 | 6.31 | 6.31 | 2,918 |
| 23 abr 2024 | 6.43 | 6.44 | 6.23 | 6.27 | 6.27 | 3,161 |
| 22 abr 2024 | 6.00 | 6.14 | 5.86 | 6.14 | 6.14 | 4,379 |
| 19 abr 2024 | 5.69 | 5.85 | 5.50 | 5.85 | 5.85 | 4,993 |
| 18 abr 2024 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 3,659 |
| 16 abr 2024 | 5.38 | 5.38 | 5.10 | 5.32 | 5.32 | 3,050 |
| 15 abr 2024 | 5.66 | 5.68 | 5.25 | 5.26 | 5.26 | 1,731 |
| 12 abr 2024 | 5.66 | 5.82 | 5.28 | 5.41 | 5.41 | 25,828 |
| 10 abr 2024 | 5.87 | 6.00 | 5.50 | 5.55 | 5.55 | 4,292 |
| 09 abr 2024 | 5.75 | 5.88 | 5.75 | 5.75 | 5.75 | 3,428 |
| 08 abr 2024 | 5.36 | 5.63 | 5.12 | 5.60 | 5.60 | 14,075 |
| 05 abr 2024 | 5.64 | 5.64 | 5.37 | 5.37 | 5.37 | 4,999 |
| 04 abr 2024 | 5.40 | 5.64 | 5.40 | 5.64 | 5.64 | 2,724 |
| 03 abr 2024 | 5.15 | 5.40 | 5.15 | 5.38 | 5.38 | 1,101 |
| 02 abr 2024 | 5.63 | 5.63 | 5.40 | 5.40 | 5.40 | 2,046 |
| 01 abr 2024 | 5.12 | 5.37 | 4.96 | 5.37 | 5.37 | 1,101 |
| 28 mar 2024 | 5.30 | 5.50 | 5.12 | 5.12 | 5.12 | 6,727 |
| 27 mar 2024 | 5.84 | 5.84 | 5.30 | 5.30 | 5.30 | 18,050 |
| 26 mar 2024 | 5.86 | 5.86 | 5.57 | 5.57 | 5.57 | 6,060 |
| 22 mar 2024 | 5.81 | 5.86 | 5.81 | 5.86 | 5.86 | 350 |
| 21 mar 2024 | 6.42 | 6.42 | 6.11 | 6.11 | 6.11 | 101 |
| 20 mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 100 |
| 19 mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 31 |
| 18 mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 42 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 25 |
| 13 mar 2024 | 6.84 | 6.84 | 6.20 | 6.20 | 6.20 | 801 |
| 12 mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 700 |
| 11 mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 07 mar 2024 | 7.57 | 7.57 | 6.86 | 6.86 | 6.86 | 1,273 |
| 06 mar 2024 | 7.22 | 7.22 | 7.20 | 7.22 | 7.22 | 1,350 |
| 05 mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 600 |
| 04 mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 01 mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 100 |
| 29 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 125 |
| 28 feb 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 9 |
| 27 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 26 feb 2024 | 6.57 | 6.57 | 6.25 | 6.25 | 6.25 | 62 |
| 23 feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 254 |
| 22 feb 2024 | 6.59 | 6.91 | 6.59 | 6.91 | 6.91 | 1,745 |
| 21 feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 100 |
| 20 feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 42 |
| 19 feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 16 feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 20 |
| 15 feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1,602 |
| 14 feb 2024 | 6.62 | 6.95 | 6.30 | 6.95 | 6.95 | 380 |
| 13 feb 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 820 |
| 12 feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 10 |
| 09 feb 2024 | 7.32 | 7.32 | 6.96 | 6.96 | 6.96 | 53 |
| 08 feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 380 |
| 07 feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 500 |
| 06 feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 256 |
| 05 feb 2024 | 8.13 | 8.50 | 8.13 | 8.50 | 8.50 | 400 |
| 02 feb 2024 | 9.39 | 9.39 | 8.55 | 8.55 | 8.55 | 615 |
| 01 feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3 |
| 31 ene 2024 | 8.50 | 9.38 | 8.50 | 9.38 | 9.38 | 238 |
| 30 ene 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 21 |
| 29 ene 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 25 ene 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 24 ene 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 5 |
| 23 ene 2024 | 9.41 | 9.41 | 8.55 | 9.41 | 9.41 | 4,362 |
| *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.