Kitex Garments Limited (KITEX.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:28PM 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 | 218.00 | 218.00 | 212.30 | 213.55 | 213.55 | 6,626 |
| 20 jun 2024 | 207.60 | 217.40 | 207.20 | 214.15 | 214.15 | 38,391 |
| 19 jun 2024 | 212.70 | 212.70 | 204.15 | 207.60 | 207.60 | 9,216 |
| 18 jun 2024 | 213.00 | 213.00 | 206.10 | 207.95 | 207.95 | 32,495 |
| 14 jun 2024 | 213.05 | 213.05 | 208.45 | 210.75 | 210.75 | 26,309 |
| 13 jun 2024 | 209.60 | 210.00 | 205.95 | 208.85 | 208.85 | 15,658 |
| 12 jun 2024 | 210.50 | 213.00 | 207.30 | 208.15 | 208.15 | 9,799 |
| 11 jun 2024 | 205.10 | 214.95 | 202.40 | 210.40 | 210.40 | 31,298 |
| 10 jun 2024 | 210.00 | 210.00 | 203.75 | 204.55 | 204.55 | 4,053 |
| 07 jun 2024 | 196.35 | 204.00 | 196.35 | 202.95 | 202.95 | 5,206 |
| 06 jun 2024 | 195.75 | 198.55 | 194.20 | 196.35 | 196.35 | 14,531 |
| 05 jun 2024 | 197.95 | 197.95 | 186.70 | 192.10 | 192.10 | 19,820 |
| 04 jun 2024 | 201.00 | 201.00 | 176.80 | 190.60 | 190.60 | 53,437 |
| 03 jun 2024 | 210.00 | 210.00 | 199.25 | 200.30 | 200.30 | 15,686 |
| 31 may 2024 | 202.45 | 205.35 | 198.80 | 200.40 | 200.40 | 4,254 |
| 30 may 2024 | 204.85 | 205.00 | 202.00 | 202.15 | 202.15 | 7,889 |
| 29 may 2024 | 203.95 | 206.00 | 203.80 | 204.85 | 204.85 | 3,099 |
| 28 may 2024 | 205.00 | 208.00 | 204.35 | 204.60 | 204.60 | 2,476 |
| 27 may 2024 | 212.00 | 212.00 | 205.90 | 207.30 | 207.30 | 25,499 |
| 24 may 2024 | 211.80 | 215.90 | 209.00 | 210.75 | 210.75 | 23,305 |
| 23 may 2024 | 217.10 | 218.35 | 211.15 | 211.60 | 211.60 | 44,910 |
| 22 may 2024 | 220.40 | 224.95 | 217.00 | 219.40 | 219.40 | 13,224 |
| 21 may 2024 | 218.95 | 229.20 | 218.75 | 219.70 | 219.70 | 42,575 |
| 17 may 2024 | 213.85 | 216.05 | 208.85 | 213.35 | 213.35 | 38,262 |
| 16 may 2024 | 209.80 | 212.00 | 206.40 | 209.45 | 209.45 | 20,916 |
| 15 may 2024 | 204.95 | 211.00 | 202.05 | 205.65 | 205.65 | 22,214 |
| 14 may 2024 | 198.60 | 202.75 | 198.00 | 200.95 | 200.95 | 5,339 |
| 13 may 2024 | 197.90 | 200.15 | 194.10 | 197.75 | 197.75 | 8,081 |
| 10 may 2024 | 199.55 | 201.20 | 197.00 | 198.60 | 198.60 | 5,959 |
| 09 may 2024 | 204.95 | 209.10 | 198.00 | 198.95 | 198.95 | 9,899 |
| 08 may 2024 | 196.45 | 207.40 | 196.45 | 206.05 | 206.05 | 3,718 |
| 07 may 2024 | 201.65 | 205.45 | 199.40 | 200.35 | 200.35 | 18,831 |
| 06 may 2024 | 204.05 | 206.00 | 201.55 | 202.00 | 202.00 | 12,706 |
| 03 may 2024 | 209.80 | 209.80 | 203.45 | 206.30 | 206.30 | 15,781 |
| 02 may 2024 | 204.65 | 213.85 | 203.45 | 208.45 | 208.45 | 34,065 |
| 30 abr 2024 | 200.80 | 206.05 | 196.00 | 203.65 | 203.65 | 15,797 |
| 29 abr 2024 | 202.40 | 206.25 | 202.40 | 204.40 | 204.40 | 23,824 |
| 26 abr 2024 | 198.85 | 206.80 | 198.85 | 204.80 | 204.80 | 16,739 |
| 25 abr 2024 | 205.85 | 205.85 | 201.60 | 202.70 | 202.70 | 5,687 |
| 24 abr 2024 | 197.35 | 207.90 | 197.35 | 204.90 | 204.90 | 29,721 |
| 23 abr 2024 | 198.95 | 201.00 | 196.40 | 199.40 | 199.40 | 9,810 |
| 22 abr 2024 | 196.30 | 197.65 | 195.70 | 196.60 | 196.60 | 4,638 |
| 19 abr 2024 | 194.55 | 196.05 | 190.10 | 192.45 | 192.45 | 9,724 |
| 18 abr 2024 | 199.95 | 199.95 | 194.40 | 194.95 | 194.95 | 7,964 |
| 16 abr 2024 | 192.30 | 199.50 | 190.65 | 195.25 | 195.25 | 43,938 |
| 15 abr 2024 | 199.95 | 199.95 | 191.55 | 195.25 | 195.25 | 21,333 |
| 12 abr 2024 | 204.85 | 204.85 | 200.35 | 202.25 | 202.25 | 4,700 |
| 10 abr 2024 | 207.80 | 207.80 | 201.15 | 203.50 | 203.50 | 4,100 |
| 09 abr 2024 | 210.40 | 210.40 | 201.55 | 203.20 | 203.20 | 27,827 |
| 08 abr 2024 | 208.05 | 210.20 | 206.10 | 206.65 | 206.65 | 7,113 |
| 05 abr 2024 | 207.90 | 208.45 | 204.25 | 207.35 | 207.35 | 23,580 |
| 04 abr 2024 | 205.10 | 208.95 | 203.95 | 207.35 | 207.35 | 13,901 |
| 03 abr 2024 | 195.65 | 205.65 | 194.30 | 202.65 | 202.65 | 47,976 |
| 02 abr 2024 | 194.00 | 195.00 | 190.65 | 193.95 | 193.95 | 11,016 |
| 01 abr 2024 | 182.20 | 193.15 | 182.20 | 192.45 | 192.45 | 28,514 |
| 28 mar 2024 | 184.85 | 185.25 | 181.05 | 182.60 | 182.60 | 14,097 |
| 27 mar 2024 | 185.95 | 188.55 | 181.10 | 181.65 | 181.65 | 33,245 |
| 26 mar 2024 | 195.70 | 195.70 | 181.55 | 182.05 | 182.05 | 20,147 |
| 22 mar 2024 | 188.95 | 195.95 | 188.80 | 192.35 | 192.35 | 28,424 |
| 21 mar 2024 | 191.95 | 192.05 | 187.50 | 188.95 | 188.95 | 9,794 |
| 20 mar 2024 | 192.30 | 192.30 | 183.90 | 188.15 | 188.15 | 12,340 |
| 19 mar 2024 | 192.20 | 193.75 | 186.90 | 188.80 | 188.80 | 14,405 |
| 18 mar 2024 | 196.95 | 196.95 | 190.20 | 192.15 | 192.15 | 28,674 |
| 15 mar 2024 | 193.10 | 195.50 | 185.70 | 189.35 | 189.35 | 26,837 |
| 14 mar 2024 | 183.30 | 195.00 | 181.30 | 189.30 | 189.30 | 35,899 |
| 13 mar 2024 | 205.85 | 209.70 | 178.40 | 180.65 | 180.65 | 67,806 |
| 12 mar 2024 | 220.35 | 220.35 | 205.00 | 206.20 | 206.20 | 63,339 |
| 11 mar 2024 | 229.40 | 230.10 | 214.45 | 217.20 | 217.20 | 18,427 |
| 07 mar 2024 | 229.70 | 233.50 | 229.00 | 229.25 | 229.25 | 9,228 |
| 06 mar 2024 | 237.70 | 237.75 | 228.50 | 229.70 | 229.70 | 28,489 |
| 05 mar 2024 | 239.95 | 240.60 | 234.80 | 236.80 | 236.80 | 33,489 |
| 04 mar 2024 | 248.00 | 248.00 | 239.15 | 240.00 | 240.00 | 6,945 |
| 01 mar 2024 | 242.95 | 245.45 | 242.05 | 243.15 | 243.15 | 19,317 |
| 29 feb 2024 | 240.50 | 245.00 | 238.00 | 238.75 | 238.75 | 37,202 |
| 28 feb 2024 | 251.95 | 253.45 | 242.05 | 243.75 | 243.75 | 43,642 |
| 27 feb 2024 | 271.70 | 274.95 | 246.95 | 250.40 | 250.40 | 96,272 |
| 26 feb 2024 | 264.05 | 274.90 | 260.65 | 270.30 | 270.30 | 63,714 |
| 23 feb 2024 | 267.50 | 272.05 | 264.20 | 265.45 | 265.45 | 8,448 |
| 22 feb 2024 | 266.50 | 275.45 | 262.95 | 267.35 | 267.35 | 27,693 |
| 21 feb 2024 | 278.45 | 278.45 | 266.30 | 267.50 | 267.50 | 24,277 |
| 20 feb 2024 | 278.05 | 278.25 | 270.55 | 273.25 | 273.25 | 20,562 |
| 19 feb 2024 | 261.60 | 280.00 | 259.95 | 277.40 | 277.40 | 38,049 |
| 16 feb 2024 | 264.95 | 267.05 | 257.50 | 261.70 | 261.70 | 9,412 |
| 15 feb 2024 | 255.30 | 261.65 | 255.20 | 260.15 | 260.15 | 19,499 |
| 14 feb 2024 | 249.95 | 259.00 | 248.20 | 257.60 | 257.60 | 12,825 |
| 13 feb 2024 | 253.15 | 258.10 | 246.00 | 249.30 | 249.30 | 16,042 |
| 12 feb 2024 | 261.70 | 264.60 | 251.90 | 255.05 | 255.05 | 14,802 |
| 09 feb 2024 | 265.40 | 271.80 | 257.30 | 259.85 | 259.85 | 21,802 |
| 08 feb 2024 | 272.50 | 272.50 | 263.55 | 265.40 | 265.40 | 22,792 |
| 07 feb 2024 | 281.80 | 281.80 | 267.00 | 268.40 | 268.40 | 30,943 |
| 06 feb 2024 | 274.25 | 281.15 | 269.25 | 276.45 | 276.45 | 35,682 |
| 05 feb 2024 | 276.35 | 287.20 | 264.90 | 269.25 | 269.25 | 277,204 |
| 02 feb 2024 | 238.90 | 280.00 | 237.50 | 274.90 | 274.90 | 315,573 |
| 01 feb 2024 | 240.70 | 240.70 | 234.05 | 234.95 | 234.95 | 42,373 |
| 31 ene 2024 | 228.00 | 245.70 | 225.95 | 231.75 | 231.75 | 55,286 |
| 30 ene 2024 | 224.60 | 226.00 | 221.35 | 223.60 | 223.60 | 10,951 |
| 29 ene 2024 | 224.35 | 224.45 | 220.90 | 222.35 | 222.35 | 9,952 |
| 25 ene 2024 | 220.00 | 225.00 | 219.55 | 219.95 | 219.95 | 25,387 |
| 24 ene 2024 | 223.25 | 223.75 | 217.10 | 222.85 | 222.85 | 3,330 |
| 23 ene 2024 | 226.25 | 228.20 | 217.55 | 217.85 | 217.85 | 24,438 |
| *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.