U.S. markets open in 1 hour 56 minutes
F S&P 500
5,304.50 +9.00 (+0.17%) F Dow Jones
38,785.00 -6.00 (-0.02%) F Nasdaq
18,674.00 +83.00 (+0.45%) E-mini Russell 2000 Index Futur
2,100.30 +24.50 (+1.18%) Petróleo
77.12 +0.13 (+0.17%) Oro
2,352.70 +6.90 (+0.29%)
Moksh Ornaments Limited (MOKSH.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:15PM IST
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | 72,107 |
| 31 may 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 31,774 |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 15.20 | 15.35 | 15.20 | 15.20 | 15.20 | 71,457 |
| 28 may 2024 | 15.35 | 15.65 | 15.35 | 15.35 | 15.35 | 34,908 |
| 27 may 2024 | 15.65 | 15.80 | 15.65 | 15.65 | 15.65 | 27,535 |
| 24 may 2024 | 15.90 | 16.05 | 15.90 | 15.90 | 15.90 | 54,134 |
| 23 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 44,449 |
| 22 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 27,607 |
| 21 may 2024 | 17.10 | 17.25 | 16.75 | 16.80 | 16.80 | 164,622 |
| 17 may 2024 | 17.30 | 17.30 | 16.80 | 17.25 | 17.25 | 131,785 |
| 16 may 2024 | 15.95 | 16.50 | 15.95 | 16.50 | 16.50 | 53,025 |
| 15 may 2024 | 16.20 | 16.50 | 15.00 | 15.75 | 15.75 | 112,308 |
| 14 may 2024 | 14.75 | 15.75 | 14.40 | 15.75 | 15.75 | 82,069 |
| 13 may 2024 | 15.40 | 15.50 | 14.95 | 15.00 | 15.00 | 212,211 |
| 10 may 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 61,969 |
| 09 may 2024 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | 67,052 |
| 08 may 2024 | 16.30 | 16.30 | 16.25 | 16.30 | 16.30 | 56,657 |
| 07 may 2024 | 16.50 | 16.50 | 16.35 | 16.50 | 16.50 | 55,399 |
| 06 may 2024 | 16.65 | 16.90 | 16.65 | 16.65 | 16.65 | 37,693 |
| 03 may 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 23,717 |
| 02 may 2024 | 16.90 | 16.90 | 16.60 | 16.90 | 16.90 | 38,797 |
| 30 abr 2024 | 16.60 | 16.60 | 16.55 | 16.60 | 16.60 | 85,942 |
| 29 abr 2024 | 16.55 | 16.80 | 16.55 | 16.55 | 16.55 | 66,664 |
| 26 abr 2024 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | 57,757 |
| 25 abr 2024 | 17.05 | 17.05 | 16.90 | 17.05 | 17.05 | 66,308 |
| 24 abr 2024 | 17.05 | 17.05 | 17.00 | 17.05 | 17.05 | 63,307 |
| 23 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 91,590 |
| 22 abr 2024 | 17.25 | 17.30 | 17.25 | 17.25 | 17.25 | 73,136 |
| 19 abr 2024 | 17.30 | 17.60 | 17.30 | 17.30 | 17.30 | 31,158 |
| 18 abr 2024 | 17.60 | 17.90 | 17.60 | 17.60 | 17.60 | 69,500 |
| 16 abr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 44,488 |
| 15 abr 2024 | 18.30 | 18.50 | 18.30 | 18.30 | 18.30 | 24,290 |
| 12 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 34,547 |
| 10 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 22,307 |
| 09 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 27,479 |
| 08 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 44,575 |
| 05 abr 2024 | 20.50 | 21.45 | 19.85 | 20.15 | 20.15 | 309,250 |
| 04 abr 2024 | 20.60 | 20.60 | 19.85 | 20.50 | 20.50 | 294,012 |
| 03 abr 2024 | 18.95 | 19.65 | 18.95 | 19.65 | 19.65 | 116,460 |
| 02 abr 2024 | 18.55 | 18.75 | 18.35 | 18.75 | 18.75 | 96,533 |
| 01 abr 2024 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 82,938 |
| 28 mar 2024 | 17.30 | 17.95 | 16.95 | 17.05 | 17.05 | 157,336 |
| 27 mar 2024 | 18.65 | 18.65 | 17.30 | 17.30 | 17.30 | 326,558 |
| 26 mar 2024 | 18.75 | 18.90 | 18.00 | 18.20 | 18.20 | 168,504 |
| 22 mar 2024 | 19.00 | 19.00 | 18.00 | 18.60 | 18.60 | 125,042 |
| 21 mar 2024 | 18.40 | 18.80 | 17.25 | 18.50 | 18.50 | 187,430 |
| 20 mar 2024 | 18.15 | 18.45 | 17.25 | 18.15 | 18.15 | 189,971 |
| 19 mar 2024 | 19.10 | 19.75 | 18.10 | 18.15 | 18.15 | 185,900 |
| 18 mar 2024 | 18.50 | 19.40 | 18.00 | 19.05 | 19.05 | 204,889 |
| 15 mar 2024 | 18.95 | 20.15 | 18.50 | 18.50 | 18.50 | 257,158 |
| 14 mar 2024 | 17.65 | 19.45 | 17.65 | 19.45 | 19.45 | 429,399 |
| 13 mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 79,809 |
| 12 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 82,125 |
| 11 mar 2024 | 21.00 | 21.05 | 20.50 | 20.50 | 20.50 | 208,323 |
| 07 mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 194,544 |
| 06 mar 2024 | 23.85 | 24.40 | 22.65 | 22.65 | 22.65 | 178,508 |
| 05 mar 2024 | 24.80 | 25.50 | 23.60 | 23.85 | 23.85 | 387,985 |
| 04 mar 2024 | 26.90 | 26.90 | 24.70 | 24.80 | 24.80 | 445,052 |
| 01 mar 2024 | 23.85 | 24.80 | 23.00 | 24.80 | 24.80 | 457,451 |
| 29 feb 2024 | 24.00 | 24.65 | 23.05 | 23.65 | 23.65 | 1,672,472 |
| 28 feb 2024 | 27.45 | 27.75 | 25.45 | 25.45 | 25.45 | 2,208,684 |
| 27 feb 2024 | 26.60 | 29.45 | 26.15 | 28.25 | 28.25 | 9,448,155 |
| 26 feb 2024 | 22.90 | 25.55 | 21.75 | 25.45 | 25.45 | 8,074,962 |
| 23 feb 2024 | 18.65 | 22.50 | 18.60 | 21.30 | 21.30 | 5,217,932 |
| 22 feb 2024 | 19.30 | 19.75 | 18.40 | 18.75 | 18.75 | 228,668 |
| 21 feb 2024 | 19.95 | 19.95 | 18.05 | 18.95 | 18.95 | 278,932 |
| 20 feb 2024 | 19.65 | 19.95 | 19.55 | 19.80 | 19.80 | 175,763 |
| 19 feb 2024 | 20.10 | 20.10 | 19.60 | 19.65 | 19.65 | 155,903 |
| 16 feb 2024 | 20.20 | 20.20 | 19.40 | 19.60 | 19.60 | 264,040 |
| 15 feb 2024 | 19.40 | 20.00 | 19.40 | 19.65 | 19.65 | 228,081 |
| 14 feb 2024 | 18.75 | 19.75 | 18.50 | 19.30 | 19.30 | 325,730 |
| 13 feb 2024 | 18.25 | 20.35 | 18.05 | 18.85 | 18.85 | 794,927 |
| 12 feb 2024 | 19.90 | 19.90 | 18.15 | 18.70 | 18.70 | 648,389 |
| 09 feb 2024 | 21.70 | 22.00 | 19.85 | 20.50 | 20.50 | 751,356 |
| 08 feb 2024 | 22.85 | 22.85 | 21.20 | 21.70 | 21.70 | 1,147,911 |
| 07 feb 2024 | 21.50 | 22.20 | 21.45 | 21.85 | 21.85 | 1,365,573 |
| 06 feb 2024 | 21.50 | 21.50 | 20.30 | 20.90 | 20.90 | 1,019,925 |
| 05 feb 2024 | 20.15 | 21.40 | 19.70 | 20.60 | 20.60 | 2,199,978 |
| 02 feb 2024 | 19.45 | 20.20 | 18.70 | 19.80 | 19.80 | 922,890 |
| 01 feb 2024 | 18.65 | 20.65 | 18.60 | 19.45 | 19.45 | 1,150,583 |
| 31 ene 2024 | 17.05 | 19.55 | 16.55 | 18.65 | 18.65 | 1,410,093 |
| 30 ene 2024 | 18.45 | 18.50 | 16.55 | 17.00 | 17.00 | 637,342 |
| 29 ene 2024 | 17.30 | 18.50 | 16.20 | 17.80 | 17.80 | 1,721,371 |
| 25 ene 2024 | 15.25 | 16.00 | 15.20 | 15.95 | 15.95 | 593,227 |
| 24 ene 2024 | 15.50 | 15.60 | 15.00 | 15.25 | 15.25 | 213,956 |
| 23 ene 2024 | 15.20 | 15.55 | 15.00 | 15.20 | 15.20 | 360,892 |
| 19 ene 2024 | 15.35 | 15.35 | 14.50 | 14.90 | 14.90 | 118,998 |
| 18 ene 2024 | 14.90 | 15.25 | 14.10 | 14.95 | 14.95 | 129,351 |
| 17 ene 2024 | 14.25 | 15.00 | 14.25 | 14.75 | 14.75 | 125,325 |
| 16 ene 2024 | 16.15 | 16.15 | 14.75 | 15.00 | 15.00 | 330,524 |
| 15 ene 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 ene 2024 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | 122,506 |
| 11 ene 2024 | 14.60 | 14.65 | 14.60 | 14.60 | 14.60 | 60,703 |
| 10 ene 2024 | 14.60 | 14.70 | 14.45 | 14.60 | 14.60 | 59,312 |
| 09 ene 2024 | 14.45 | 14.45 | 14.35 | 14.45 | 14.45 | 52,041 |
| 08 ene 2024 | 14.45 | 14.75 | 14.45 | 14.45 | 14.45 | 68,767 |
| 05 ene 2024 | 14.75 | 14.75 | 14.50 | 14.75 | 14.75 | 54,074 |
| 04 ene 2024 | 14.50 | 14.50 | 14.25 | 14.50 | 14.50 | 96,804 |
| 03 ene 2024 | 14.25 | 14.25 | 14.00 | 14.25 | 14.25 | 111,459 |
| *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.