U.S. markets open in 2 hours 53 minutes
F S&P 500
5,257.25 +18.25 (+0.35%) F Dow Jones
39,644.00 +108.00 (+0.27%) F Nasdaq
18,292.00 +77.50 (+0.43%) E-mini Russell 2000 Index Futur
2,093.70 +9.60 (+0.46%) Petróleo
79.77 +0.51 (+0.64%) Oro
2,382.60 +42.30 (+1.81%)
Just Dial Limited (JUSTDIAL.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,008.50 | 1,032.95 | 1,004.00 | 1,020.30 | 1,020.30 | 216,615 |
| 09 may 2024 | 1,050.50 | 1,055.00 | 993.25 | 1,005.90 | 1,005.90 | 219,772 |
| 08 may 2024 | 1,025.75 | 1,067.65 | 1,022.65 | 1,046.45 | 1,046.45 | 425,802 |
| 07 may 2024 | 1,100.00 | 1,100.00 | 1,015.05 | 1,025.75 | 1,025.75 | 576,675 |
| 06 may 2024 | 1,105.00 | 1,118.65 | 1,073.10 | 1,096.35 | 1,096.35 | 369,048 |
| 03 may 2024 | 1,119.50 | 1,119.50 | 1,086.40 | 1,102.90 | 1,102.90 | 355,010 |
| 02 may 2024 | 1,154.00 | 1,158.20 | 1,105.00 | 1,113.05 | 1,113.05 | 606,084 |
| 30 abr 2024 | 1,091.95 | 1,162.00 | 1,085.80 | 1,153.20 | 1,153.20 | 2,542,858 |
| 29 abr 2024 | 1,071.95 | 1,115.00 | 1,061.05 | 1,085.80 | 1,085.80 | 695,803 |
| 26 abr 2024 | 1,080.00 | 1,093.70 | 1,062.00 | 1,066.80 | 1,066.80 | 364,625 |
| 25 abr 2024 | 1,083.70 | 1,090.00 | 1,066.10 | 1,075.95 | 1,075.95 | 347,801 |
| 24 abr 2024 | 1,090.00 | 1,094.90 | 1,069.05 | 1,083.70 | 1,083.70 | 795,542 |
| 23 abr 2024 | 1,086.85 | 1,116.80 | 1,077.35 | 1,089.30 | 1,089.30 | 1,886,647 |
| 22 abr 2024 | 1,084.00 | 1,101.45 | 1,055.75 | 1,094.25 | 1,094.25 | 3,636,889 |
| 19 abr 2024 | 1,000.00 | 1,079.00 | 985.05 | 1,065.90 | 1,065.90 | 8,787,485 |
| 18 abr 2024 | 950.05 | 1,025.00 | 940.00 | 1,009.35 | 1,009.35 | 11,097,275 |
| 16 abr 2024 | 897.15 | 914.85 | 882.40 | 891.10 | 891.10 | 194,419 |
| 15 abr 2024 | 889.00 | 912.95 | 864.30 | 897.25 | 897.25 | 232,091 |
| 12 abr 2024 | 870.50 | 910.00 | 870.50 | 899.00 | 899.00 | 318,396 |
| 10 abr 2024 | 897.00 | 897.00 | 867.00 | 869.90 | 869.90 | 143,214 |
| 09 abr 2024 | 912.00 | 924.90 | 890.60 | 897.85 | 897.85 | 154,971 |
| 08 abr 2024 | 912.00 | 921.95 | 905.85 | 915.25 | 915.25 | 217,236 |
| 05 abr 2024 | 900.00 | 908.20 | 896.45 | 905.65 | 905.65 | 107,122 |
| 04 abr 2024 | 888.00 | 914.15 | 887.95 | 904.70 | 904.70 | 343,912 |
| 03 abr 2024 | 859.00 | 889.00 | 851.55 | 880.85 | 880.85 | 322,970 |
| 02 abr 2024 | 837.00 | 868.70 | 833.25 | 862.20 | 862.20 | 200,971 |
| 01 abr 2024 | 810.00 | 840.00 | 806.00 | 836.40 | 836.40 | 177,780 |
| 28 mar 2024 | 800.00 | 809.80 | 788.15 | 803.15 | 803.15 | 109,510 |
| 27 mar 2024 | 779.95 | 815.00 | 777.70 | 800.90 | 800.90 | 321,454 |
| 26 mar 2024 | 797.45 | 799.35 | 777.00 | 779.95 | 779.95 | 135,786 |
| 22 mar 2024 | 805.80 | 809.45 | 795.30 | 797.45 | 797.45 | 136,704 |
| 21 mar 2024 | 786.00 | 826.20 | 786.00 | 806.55 | 806.55 | 248,140 |
| 20 mar 2024 | 783.00 | 790.70 | 768.10 | 783.55 | 783.55 | 116,525 |
| 19 mar 2024 | 781.55 | 786.80 | 774.00 | 780.10 | 780.10 | 94,407 |
| 18 mar 2024 | 792.00 | 798.00 | 780.00 | 783.00 | 783.00 | 145,872 |
| 15 mar 2024 | 795.00 | 803.00 | 780.05 | 788.90 | 788.90 | 157,990 |
| 14 mar 2024 | 768.00 | 798.55 | 768.00 | 794.70 | 794.70 | 239,294 |
| 13 mar 2024 | 839.55 | 840.10 | 783.00 | 787.45 | 787.45 | 278,700 |
| 12 mar 2024 | 844.00 | 849.75 | 823.90 | 838.70 | 838.70 | 141,027 |
| 11 mar 2024 | 884.00 | 884.00 | 836.00 | 844.25 | 844.25 | 148,569 |
| 07 mar 2024 | 882.40 | 890.00 | 877.00 | 879.40 | 879.40 | 74,973 |
| 06 mar 2024 | 902.00 | 904.70 | 877.00 | 882.40 | 882.40 | 230,713 |
| 05 mar 2024 | 918.70 | 918.70 | 901.00 | 902.50 | 902.50 | 167,661 |
| 04 mar 2024 | 925.00 | 935.00 | 915.70 | 919.10 | 919.10 | 254,652 |
| 01 mar 2024 | 936.35 | 936.35 | 920.05 | 924.10 | 924.10 | 170,157 |
| 29 feb 2024 | 925.05 | 932.90 | 914.05 | 923.40 | 923.40 | 233,065 |
| 28 feb 2024 | 913.05 | 961.00 | 911.00 | 924.20 | 924.20 | 1,106,161 |
| 27 feb 2024 | 928.00 | 928.95 | 914.05 | 918.15 | 918.15 | 172,030 |
| 26 feb 2024 | 926.65 | 947.00 | 922.70 | 927.75 | 927.75 | 375,199 |
| 23 feb 2024 | 904.90 | 951.75 | 902.65 | 926.70 | 926.70 | 1,475,804 |
| 22 feb 2024 | 904.70 | 908.95 | 893.55 | 902.55 | 902.55 | 318,748 |
| 21 feb 2024 | 907.00 | 938.95 | 897.00 | 900.35 | 900.35 | 1,201,692 |
| 20 feb 2024 | 889.00 | 920.00 | 875.10 | 900.30 | 900.30 | 718,681 |
| 19 feb 2024 | 855.55 | 895.25 | 851.70 | 878.45 | 878.45 | 488,968 |
| 16 feb 2024 | 861.50 | 873.95 | 851.40 | 855.55 | 855.55 | 219,860 |
| 15 feb 2024 | 843.75 | 868.55 | 841.15 | 854.40 | 854.40 | 392,759 |
| 14 feb 2024 | 840.00 | 845.55 | 832.00 | 838.60 | 838.60 | 101,714 |
| 13 feb 2024 | 846.80 | 869.40 | 826.50 | 844.35 | 844.35 | 494,832 |
| 12 feb 2024 | 863.40 | 866.25 | 834.00 | 846.80 | 846.80 | 237,863 |
| 09 feb 2024 | 898.85 | 909.00 | 851.00 | 854.90 | 854.90 | 744,716 |
| 08 feb 2024 | 834.30 | 930.00 | 828.90 | 893.60 | 893.60 | 5,064,938 |
| 07 feb 2024 | 838.00 | 838.00 | 821.55 | 827.80 | 827.80 | 115,417 |
| 06 feb 2024 | 824.00 | 843.95 | 811.60 | 831.40 | 831.40 | 136,687 |
| 05 feb 2024 | 818.00 | 845.25 | 802.05 | 820.85 | 820.85 | 608,623 |
| 02 feb 2024 | 824.85 | 828.00 | 806.65 | 808.75 | 808.75 | 126,424 |
| 01 feb 2024 | 832.00 | 835.65 | 810.00 | 812.65 | 812.65 | 155,552 |
| 31 ene 2024 | 838.70 | 850.95 | 820.80 | 828.10 | 828.10 | 226,506 |
| 30 ene 2024 | 840.00 | 846.95 | 832.10 | 835.35 | 835.35 | 123,549 |
| 29 ene 2024 | 847.00 | 851.95 | 835.40 | 838.15 | 838.15 | 119,723 |
| 25 ene 2024 | 836.00 | 862.80 | 835.00 | 841.65 | 841.65 | 292,538 |
| 24 ene 2024 | 819.00 | 833.65 | 812.35 | 822.45 | 822.45 | 145,023 |
| 23 ene 2024 | 850.00 | 850.15 | 812.85 | 823.35 | 823.35 | 253,055 |
| 19 ene 2024 | 859.00 | 863.95 | 841.60 | 846.30 | 846.30 | 249,681 |
| 18 ene 2024 | 860.00 | 874.70 | 838.05 | 849.05 | 849.05 | 320,508 |
| 17 ene 2024 | 878.00 | 893.80 | 861.40 | 868.00 | 868.00 | 396,198 |
| 16 ene 2024 | 896.20 | 896.20 | 870.30 | 880.70 | 880.70 | 409,691 |
| 15 ene 2024 | 911.00 | 949.45 | 888.00 | 892.85 | 892.85 | 3,019,112 |
| 12 ene 2024 | 881.80 | 898.00 | 864.00 | 873.15 | 873.15 | 913,955 |
| 11 ene 2024 | 860.00 | 944.40 | 853.10 | 880.70 | 880.70 | 7,260,270 |
| 10 ene 2024 | 824.00 | 846.00 | 817.00 | 839.90 | 839.90 | 616,941 |
| 09 ene 2024 | 821.90 | 828.65 | 814.05 | 820.10 | 820.10 | 205,804 |
| 08 ene 2024 | 820.00 | 844.00 | 809.05 | 817.40 | 817.40 | 501,086 |
| 05 ene 2024 | 819.50 | 830.35 | 811.00 | 814.60 | 814.60 | 356,307 |
| 04 ene 2024 | 808.00 | 816.00 | 803.25 | 810.35 | 810.35 | 135,702 |
| 03 ene 2024 | 802.00 | 812.50 | 801.35 | 806.95 | 806.95 | 135,773 |
| 02 ene 2024 | 811.85 | 819.95 | 801.20 | 804.55 | 804.55 | 331,884 |
| 01 ene 2024 | 802.20 | 816.85 | 799.95 | 804.45 | 804.45 | 314,165 |
| 29 dic 2023 | 790.00 | 805.00 | 787.55 | 802.20 | 802.20 | 131,827 |
| 28 dic 2023 | 787.85 | 818.80 | 785.05 | 790.20 | 790.20 | 301,297 |
| 27 dic 2023 | 794.00 | 801.65 | 785.35 | 788.00 | 788.00 | 103,847 |
| 26 dic 2023 | 789.90 | 799.50 | 785.05 | 793.25 | 793.25 | 94,626 |
| 22 dic 2023 | 778.40 | 802.00 | 778.40 | 787.35 | 787.35 | 187,010 |
| 21 dic 2023 | 775.05 | 788.35 | 764.00 | 778.40 | 778.40 | 135,926 |
| 20 dic 2023 | 807.00 | 812.45 | 773.00 | 777.60 | 777.60 | 248,037 |
| 19 dic 2023 | 806.00 | 817.70 | 802.90 | 807.50 | 807.50 | 237,100 |
| 18 dic 2023 | 799.00 | 816.95 | 789.35 | 801.80 | 801.80 | 295,060 |
| 15 dic 2023 | 797.90 | 820.85 | 781.50 | 796.30 | 796.30 | 697,897 |
| 14 dic 2023 | 770.00 | 798.50 | 768.75 | 792.45 | 792.45 | 632,434 |
| 13 dic 2023 | 766.60 | 773.00 | 758.95 | 766.25 | 766.25 | 120,164 |
| 12 dic 2023 | 774.30 | 776.00 | 760.00 | 764.15 | 764.15 | 70,777 |
| *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.