FSN E-Commerce Ventures Limited (NYKAA.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 178.10 | 181.50 | 176.55 | 177.10 | 177.10 | 3,007,113 |
| 25 abr 2024 | 177.25 | 178.80 | 175.30 | 178.10 | 178.10 | 2,134,798 |
| 24 abr 2024 | 174.55 | 177.25 | 173.05 | 176.20 | 176.20 | 4,094,549 |
| 23 abr 2024 | 168.00 | 174.35 | 167.10 | 172.75 | 172.75 | 4,501,888 |
| 22 abr 2024 | 170.00 | 170.50 | 165.50 | 168.00 | 168.00 | 2,890,356 |
| 19 abr 2024 | 164.00 | 170.40 | 160.85 | 168.20 | 168.20 | 8,101,824 |
| 18 abr 2024 | 175.00 | 175.15 | 166.20 | 167.05 | 167.05 | 6,609,908 |
| 16 abr 2024 | 176.50 | 181.50 | 172.00 | 173.80 | 173.80 | 3,997,081 |
| 15 abr 2024 | 174.00 | 178.80 | 170.05 | 177.85 | 177.85 | 4,531,243 |
| 12 abr 2024 | 178.35 | 180.30 | 175.35 | 178.10 | 178.10 | 5,827,541 |
| 10 abr 2024 | 178.00 | 181.00 | 174.30 | 178.45 | 178.45 | 6,652,741 |
| 09 abr 2024 | 179.50 | 185.80 | 177.10 | 178.00 | 178.00 | 10,204,800 |
| 08 abr 2024 | 174.15 | 181.30 | 171.35 | 179.30 | 179.30 | 30,702,402 |
| 05 abr 2024 | 163.00 | 170.50 | 163.00 | 168.45 | 168.45 | 11,476,355 |
| 04 abr 2024 | 165.00 | 166.25 | 163.00 | 164.55 | 164.55 | 1,682,475 |
| 03 abr 2024 | 162.05 | 165.75 | 161.20 | 164.75 | 164.75 | 3,244,135 |
| 02 abr 2024 | 165.50 | 166.75 | 160.90 | 162.00 | 162.00 | 3,931,876 |
| 01 abr 2024 | 162.10 | 166.30 | 162.00 | 164.55 | 164.55 | 3,836,106 |
| 28 mar 2024 | 162.25 | 164.20 | 160.10 | 161.95 | 161.95 | 2,210,416 |
| 27 mar 2024 | 162.10 | 165.20 | 161.00 | 162.10 | 162.10 | 2,737,175 |
| 26 mar 2024 | 163.55 | 164.85 | 160.20 | 161.95 | 161.95 | 4,877,163 |
| 22 mar 2024 | 158.55 | 164.00 | 157.95 | 163.55 | 163.55 | 6,416,978 |
| 21 mar 2024 | 155.00 | 160.80 | 153.95 | 159.20 | 159.20 | 5,201,131 |
| 20 mar 2024 | 154.00 | 154.00 | 149.95 | 152.65 | 152.65 | 1,467,965 |
| 19 mar 2024 | 149.00 | 154.60 | 149.00 | 153.45 | 153.45 | 2,500,718 |
| 18 mar 2024 | 150.00 | 153.40 | 148.60 | 152.35 | 152.35 | 2,266,981 |
| 15 mar 2024 | 150.95 | 151.85 | 148.35 | 149.95 | 149.95 | 5,052,152 |
| 14 mar 2024 | 147.70 | 154.60 | 145.65 | 151.20 | 151.20 | 4,626,781 |
| 13 mar 2024 | 157.05 | 160.15 | 145.30 | 149.40 | 149.40 | 10,074,350 |
| 12 mar 2024 | 160.40 | 161.70 | 154.45 | 156.25 | 156.25 | 7,685,021 |
| 11 mar 2024 | 158.80 | 161.30 | 157.70 | 160.15 | 160.15 | 5,994,524 |
| 07 mar 2024 | 156.50 | 158.80 | 154.30 | 156.60 | 156.60 | 2,636,640 |
| 06 mar 2024 | 159.95 | 159.95 | 154.15 | 156.35 | 156.35 | 6,402,119 |
| 05 mar 2024 | 158.75 | 161.20 | 157.65 | 159.90 | 159.90 | 3,185,972 |
| 04 mar 2024 | 159.85 | 163.00 | 158.05 | 158.75 | 158.75 | 3,955,972 |
| 01 mar 2024 | 156.80 | 160.45 | 156.25 | 157.25 | 157.25 | 3,117,799 |
| 29 feb 2024 | 153.00 | 157.80 | 153.00 | 156.90 | 156.90 | 5,440,373 |
| 28 feb 2024 | 153.00 | 156.30 | 152.65 | 153.60 | 153.60 | 13,373,540 |
| 27 feb 2024 | 152.00 | 154.00 | 152.00 | 153.10 | 153.10 | 1,872,216 |
| 26 feb 2024 | 152.65 | 153.50 | 151.00 | 152.85 | 152.85 | 2,091,794 |
| 23 feb 2024 | 152.10 | 153.20 | 151.10 | 152.05 | 152.05 | 2,221,626 |
| 22 feb 2024 | 152.40 | 152.95 | 149.20 | 152.30 | 152.30 | 2,718,836 |
| 21 feb 2024 | 152.85 | 154.50 | 147.50 | 151.40 | 151.40 | 6,674,701 |
| 20 feb 2024 | 152.80 | 155.55 | 152.00 | 152.60 | 152.60 | 3,043,778 |
| 19 feb 2024 | 151.55 | 154.25 | 150.70 | 153.35 | 153.35 | 2,122,782 |
| 16 feb 2024 | 154.55 | 154.55 | 150.30 | 151.25 | 151.25 | 3,825,279 |
| 15 feb 2024 | 154.85 | 155.30 | 149.25 | 153.35 | 153.35 | 7,434,893 |
| 14 feb 2024 | 146.85 | 155.00 | 144.60 | 153.80 | 153.80 | 6,022,398 |
| 13 feb 2024 | 145.65 | 148.25 | 139.80 | 147.95 | 147.95 | 13,215,478 |
| 12 feb 2024 | 151.45 | 152.00 | 144.70 | 145.65 | 145.65 | 9,864,842 |
| 09 feb 2024 | 153.00 | 153.45 | 146.75 | 150.15 | 150.15 | 10,885,189 |
| 08 feb 2024 | 157.10 | 158.55 | 151.05 | 151.75 | 151.75 | 12,464,844 |
| 07 feb 2024 | 170.00 | 170.00 | 154.35 | 156.55 | 156.55 | 31,909,860 |
| 06 feb 2024 | 163.00 | 164.20 | 158.80 | 160.45 | 160.45 | 5,820,568 |
| 05 feb 2024 | 162.95 | 163.20 | 159.50 | 161.40 | 161.40 | 5,575,396 |
| 02 feb 2024 | 164.90 | 166.00 | 162.00 | 163.20 | 163.20 | 3,753,242 |
| 01 feb 2024 | 163.80 | 164.65 | 159.65 | 163.20 | 163.20 | 5,481,107 |
| 31 ene 2024 | 165.35 | 166.85 | 162.65 | 163.25 | 163.25 | 4,044,147 |
| 30 ene 2024 | 164.00 | 168.80 | 161.80 | 165.30 | 165.30 | 7,569,483 |
| 29 ene 2024 | 161.35 | 163.70 | 160.35 | 163.10 | 163.10 | 4,190,712 |
| 25 ene 2024 | 163.40 | 165.90 | 160.05 | 161.10 | 161.10 | 4,364,031 |
| 24 ene 2024 | 162.30 | 163.40 | 159.20 | 162.45 | 162.45 | 7,580,676 |
| 23 ene 2024 | 172.60 | 172.60 | 162.30 | 163.55 | 163.55 | 7,450,810 |
| 19 ene 2024 | 168.00 | 173.80 | 166.70 | 172.35 | 172.35 | 12,514,255 |
| 18 ene 2024 | 167.25 | 169.60 | 163.70 | 165.95 | 165.95 | 11,832,175 |
| 17 ene 2024 | 172.55 | 173.20 | 167.60 | 168.40 | 168.40 | 8,391,582 |
| 16 ene 2024 | 179.85 | 180.50 | 170.50 | 173.10 | 173.10 | 17,464,679 |
| 15 ene 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | - |
| 12 ene 2024 | 192.45 | 194.60 | 186.40 | 187.60 | 187.60 | 17,569,323 |
| 11 ene 2024 | 193.00 | 194.50 | 189.65 | 193.60 | 193.60 | 12,808,373 |
| 10 ene 2024 | 188.00 | 195.50 | 187.90 | 190.50 | 190.50 | 29,175,092 |
| 09 ene 2024 | 180.00 | 191.60 | 179.00 | 187.50 | 187.50 | 34,297,830 |
| 08 ene 2024 | 176.00 | 182.00 | 175.15 | 176.90 | 176.90 | 16,051,230 |
| 05 ene 2024 | 170.55 | 177.00 | 170.05 | 173.40 | 173.40 | 11,042,757 |
| 04 ene 2024 | 169.00 | 171.00 | 168.50 | 170.05 | 170.05 | 2,442,473 |
| 03 ene 2024 | 171.20 | 172.95 | 167.20 | 167.90 | 167.90 | 3,883,044 |
| 02 ene 2024 | 172.00 | 173.40 | 168.35 | 169.30 | 169.30 | 3,711,343 |
| 01 ene 2024 | 173.70 | 173.85 | 170.50 | 171.90 | 171.90 | 2,822,724 |
| 29 dic 2023 | 171.80 | 175.30 | 169.20 | 173.95 | 173.95 | 5,015,227 |
| 28 dic 2023 | 173.60 | 175.55 | 171.65 | 172.45 | 172.45 | 3,264,626 |
| 27 dic 2023 | 172.00 | 174.65 | 170.20 | 173.60 | 173.60 | 4,945,978 |
| 26 dic 2023 | 172.70 | 174.35 | 169.50 | 170.90 | 170.90 | 2,437,471 |
| 22 dic 2023 | 167.50 | 174.00 | 167.50 | 172.70 | 172.70 | 4,302,526 |
| 21 dic 2023 | 161.90 | 167.80 | 159.25 | 166.40 | 166.40 | 5,416,140 |
| 20 dic 2023 | 172.00 | 177.00 | 157.00 | 164.65 | 164.65 | 6,903,970 |
| 19 dic 2023 | 174.60 | 175.55 | 171.05 | 171.50 | 171.50 | 2,467,274 |
| 18 dic 2023 | 176.00 | 183.40 | 172.65 | 174.20 | 174.20 | 6,432,762 |
| 15 dic 2023 | 179.90 | 181.75 | 174.50 | 176.85 | 176.85 | 7,958,230 |
| 14 dic 2023 | 170.00 | 179.35 | 170.00 | 178.00 | 178.00 | 12,295,214 |
| 13 dic 2023 | 168.00 | 171.60 | 167.55 | 169.45 | 169.45 | 3,959,491 |
| 12 dic 2023 | 169.50 | 170.05 | 162.60 | 166.35 | 166.35 | 6,312,625 |
| 11 dic 2023 | 170.00 | 172.40 | 168.45 | 169.80 | 169.80 | 3,923,384 |
| 08 dic 2023 | 173.00 | 175.00 | 168.20 | 170.60 | 170.60 | 3,189,419 |
| 07 dic 2023 | 173.35 | 174.75 | 171.65 | 173.20 | 173.20 | 2,221,786 |
| 06 dic 2023 | 171.75 | 173.75 | 170.70 | 173.35 | 173.35 | 7,374,598 |
| 05 dic 2023 | 174.25 | 174.40 | 170.40 | 171.75 | 171.75 | 5,189,241 |
| 04 dic 2023 | 179.00 | 180.40 | 172.00 | 173.55 | 173.55 | 5,107,093 |
| 01 dic 2023 | 175.90 | 178.00 | 173.00 | 176.65 | 176.65 | 6,242,256 |
| 30 nov 2023 | 177.00 | 178.35 | 171.20 | 175.80 | 175.80 | 15,500,977 |
| 29 nov 2023 | 170.00 | 174.20 | 168.00 | 172.35 | 172.35 | 6,909,892 |
| *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.