Latteys Industries Limited (LATTEYS.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:14PM IST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 52,867 |
| 20 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 40,537 |
| 19 jun 2024 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | 44,701 |
| 18 jun 2024 | 14.60 | 14.63 | 14.60 | 14.60 | 14.60 | 33,444 |
| 14 jun 2024 | 14.63 | 14.90 | 14.63 | 14.63 | 14.63 | 31,181 |
| 13 jun 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 70,664 |
| 12 jun 2024 | 14.90 | 14.92 | 14.90 | 14.90 | 14.90 | 73,696 |
| 11 jun 2024 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 20,394 |
| 10 jun 2024 | 14.90 | 14.90 | 14.75 | 14.90 | 14.90 | 23,349 |
| 07 jun 2024 | 14.70 | 14.75 | 14.55 | 14.70 | 14.70 | 20,410 |
| 06 jun 2024 | 14.80 | 15.10 | 14.80 | 14.80 | 14.80 | 24,733 |
| 05 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 13,273 |
| 04 jun 2024 | 15.40 | 15.55 | 15.40 | 15.40 | 15.40 | 12,237 |
| 03 jun 2024 | 15.70 | 15.90 | 15.70 | 15.70 | 15.70 | 11,925 |
| 31 may 2024 | 15.60 | 15.60 | 15.55 | 15.60 | 15.60 | 19,850 |
| 30 may 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 22,953 |
| 29 may 2024 | 15.85 | 15.85 | 15.80 | 15.85 | 15.85 | 32,462 |
| 28 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 10,003 |
| 27 may 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 26,577 |
| 24 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 18,192 |
| 23 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 30,633 |
| 22 may 2024 | 16.55 | 17.90 | 16.45 | 17.30 | 17.30 | 72,547 |
| 21 may 2024 | 17.95 | 18.00 | 16.80 | 17.20 | 17.20 | 109,439 |
| 17 may 2024 | 15.40 | 16.40 | 15.40 | 16.40 | 16.40 | 72,944 |
| 16 may 2024 | 15.60 | 16.10 | 15.40 | 15.65 | 15.65 | 51,134 |
| 15 may 2024 | 15.00 | 15.65 | 15.00 | 15.40 | 15.40 | 50,812 |
| 14 may 2024 | 15.10 | 15.60 | 14.65 | 14.95 | 14.95 | 55,074 |
| 13 may 2024 | 14.75 | 15.80 | 14.30 | 15.40 | 15.40 | 61,146 |
| 10 may 2024 | 15.05 | 15.20 | 15.05 | 15.05 | 15.05 | 16,002 |
| 09 may 2024 | 15.35 | 15.60 | 15.35 | 15.35 | 15.35 | 5,764 |
| 08 may 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 74,330 |
| 07 may 2024 | 15.95 | 16.00 | 15.95 | 15.95 | 15.95 | 13,628 |
| 06 may 2024 | 16.25 | 16.45 | 16.25 | 16.25 | 16.25 | 54,642 |
| 03 may 2024 | 16.45 | 16.50 | 16.45 | 16.45 | 16.45 | 11,619 |
| 02 may 2024 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | 12,474 |
| 30 abr 2024 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | 43,498 |
| 29 abr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 109,454 |
| 26 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 70,756 |
| 25 abr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 37,088 |
| 24 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 18,369 |
| 23 abr 2024 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 28,386 |
| 22 abr 2024 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | 31,887 |
| 19 abr 2024 | 15.45 | 15.75 | 15.20 | 15.45 | 15.45 | 74,359 |
| 18 abr 2024 | 15.50 | 15.80 | 15.50 | 15.50 | 15.50 | 44,228 |
| 16 abr 2024 | 15.80 | 15.85 | 15.55 | 15.80 | 15.80 | 49,557 |
| 15 abr 2024 | 15.85 | 15.85 | 15.80 | 15.85 | 15.85 | 57,551 |
| 12 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 22,411 |
| 10 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 37,900 |
| 09 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 76,792 |
| 08 abr 2024 | 16.60 | 17.05 | 16.60 | 17.05 | 17.05 | 137,042 |
| 05 abr 2024 | 16.30 | 16.30 | 15.50 | 16.25 | 16.25 | 227,549 |
| 04 abr 2024 | 15.20 | 15.55 | 15.05 | 15.55 | 15.55 | 93,306 |
| 03 abr 2024 | 14.45 | 14.85 | 13.90 | 14.85 | 14.85 | 110,775 |
| 02 abr 2024 | 14.10 | 14.20 | 13.10 | 14.15 | 14.15 | 194,463 |
| 01 abr 2024 | 13.60 | 14.00 | 13.00 | 13.75 | 13.75 | 339,880 |
| 28 mar 2024 | 14.35 | 14.65 | 13.65 | 13.65 | 13.65 | 209,627 |
| 27 mar 2024 | 15.50 | 15.55 | 14.35 | 14.35 | 14.35 | 208,728 |
| 26 mar 2024 | 15.85 | 16.05 | 15.05 | 15.10 | 15.10 | 149,788 |
| 22 mar 2024 | 15.80 | 16.30 | 15.60 | 15.80 | 15.80 | 44,211 |
| 21 mar 2024 | 16.70 | 16.75 | 15.55 | 15.95 | 15.95 | 91,517 |
| 20 mar 2024 | 16.60 | 16.75 | 16.00 | 16.35 | 16.35 | 63,980 |
| 19 mar 2024 | 15.50 | 16.25 | 15.50 | 16.25 | 16.25 | 115,089 |
| 18 mar 2024 | 15.95 | 15.95 | 15.20 | 15.50 | 15.50 | 461,639 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 15.15 | 16.50 | 15.10 | 15.60 | 15.60 | 127,574 |
| 13 mar 2024 | 17.05 | 17.05 | 15.85 | 15.90 | 15.90 | 108,575 |
| 12 mar 2024 | 16.90 | 17.05 | 16.50 | 16.65 | 16.65 | 96,677 |
| 11 mar 2024 | 17.80 | 18.00 | 16.95 | 17.05 | 17.05 | 170,263 |
| 07 mar 2024 | 18.40 | 18.45 | 17.40 | 17.80 | 17.80 | 78,796 |
| 06 mar 2024 | 19.10 | 19.10 | 17.80 | 18.25 | 18.25 | 80,496 |
| 05 mar 2024 | 18.10 | 19.50 | 18.10 | 18.70 | 18.70 | 52,666 |
| 04 mar 2024 | 19.15 | 19.40 | 18.50 | 18.65 | 18.65 | 34,097 |
| 01 mar 2024 | 19.35 | 19.35 | 18.80 | 18.95 | 18.95 | 31,304 |
| 29 feb 2024 | 19.00 | 19.20 | 18.70 | 18.85 | 18.85 | 33,367 |
| 28 feb 2024 | 19.25 | 19.70 | 18.60 | 18.70 | 18.70 | 87,050 |
| 27 feb 2024 | 19.10 | 19.75 | 19.10 | 19.55 | 19.55 | 51,897 |
| 26 feb 2024 | 19.35 | 19.70 | 19.00 | 19.45 | 19.45 | 67,017 |
| 23 feb 2024 | 19.95 | 19.95 | 19.20 | 19.35 | 19.35 | 57,717 |
| 22 feb 2024 | 19.60 | 20.00 | 19.35 | 19.45 | 19.45 | 89,433 |
| 21 feb 2024 | 20.15 | 20.55 | 19.20 | 19.95 | 19.95 | 105,646 |
| 20 feb 2024 | 20.00 | 20.85 | 19.65 | 20.15 | 20.15 | 138,977 |
| 19 feb 2024 | 20.20 | 20.40 | 19.45 | 20.05 | 20.05 | 188,469 |
| 16 feb 2024 | 18.90 | 19.85 | 18.90 | 19.75 | 19.75 | 168,752 |
| 15 feb 2024 | 18.45 | 19.20 | 18.45 | 18.95 | 18.95 | 157,421 |
| 14 feb 2024 | 17.80 | 18.75 | 17.75 | 18.45 | 18.45 | 74,483 |
| 13 feb 2024 | 18.35 | 18.80 | 18.35 | 18.50 | 18.50 | 204,867 |
| 12 feb 2024 | 21.30 | 21.30 | 19.30 | 19.30 | 19.30 | 1,347,816 |
| 09 feb 2024 | 19.70 | 20.30 | 19.35 | 20.30 | 20.30 | 1,909,456 |
| 08 feb 2024 | 19.75 | 20.05 | 19.00 | 19.35 | 19.35 | 286,106 |
| 07 feb 2024 | 20.95 | 20.95 | 19.75 | 19.75 | 19.75 | 1,110,732 |
| 06 feb 2024 | 22.55 | 22.55 | 20.75 | 20.75 | 20.75 | 1,047,420 |
| 05 feb 2024 | 21.15 | 21.85 | 20.55 | 21.85 | 21.85 | 1,032,459 |
| 02 feb 2024 | 22.45 | 22.50 | 20.75 | 20.85 | 20.85 | 2,270,798 |
| 01 feb 2024 | 21.50 | 22.05 | 21.15 | 21.85 | 21.85 | 1,060,917 |
| 31 ene 2024 | 22.40 | 23.15 | 21.35 | 21.50 | 21.50 | 2,520,591 |
| 30 ene 2024 | 23.60 | 24.50 | 22.45 | 22.45 | 22.45 | 1,946,063 |
| 29 ene 2024 | 24.00 | 24.10 | 23.50 | 23.60 | 23.60 | 864,567 |
| 25 ene 2024 | 25.75 | 26.10 | 23.65 | 23.65 | 23.65 | 1,503,265 |
| 24 ene 2024 | 24.25 | 24.90 | 23.75 | 24.90 | 24.90 | 352,891 |
| 23 ene 2024 | 25.45 | 25.45 | 23.70 | 23.75 | 23.75 | 506,089 |
| *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.