U.S. Markets open in 2 mins

FSN E-Commerce Ventures Limited (NYKAA.NS)

NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
174.98+3.92 (+2.29%)
Al cierre: 03:30PM IST
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 2024172.00178.28172.00174.98174.9813,382,498
14 jun 2024167.85175.45163.60171.06171.0617,862,791
13 jun 2024171.00171.90166.50167.03167.033,206,622
12 jun 2024171.95172.58168.44169.21169.212,921,236
11 jun 2024169.85175.00169.50172.13172.138,030,725
10 jun 2024170.05172.90168.00168.97168.976,241,879
07 jun 2024170.00172.00169.00169.90169.901,793,905
06 jun 2024165.00170.00162.45169.50169.503,901,907
05 jun 2024156.80164.30151.50162.60162.605,294,055
04 jun 2024163.75163.75149.75156.80156.807,671,491
03 jun 2024167.50167.90159.50163.40163.407,498,838
31 may 2024161.50164.90160.15164.20164.204,975,266
30 may 2024161.50162.55159.00161.50161.504,603,023
29 may 2024166.10166.10161.05161.75161.757,075,572
28 may 2024167.00167.80163.40166.05166.057,107,973
27 may 2024169.00170.45165.50166.80166.804,871,000
24 may 2024175.40175.40167.20168.10168.108,039,250
23 may 2024183.60187.35172.25174.10174.1014,649,605
22 may 2024179.80179.80176.00179.15179.152,593,818
21 may 2024176.55178.00175.05177.45177.452,130,073
17 may 2024172.65178.40171.80177.70177.704,774,520
16 may 2024170.20173.50168.70172.50172.503,993,396
15 may 2024169.20173.35167.70169.75169.752,419,758
14 may 2024169.00169.95166.45168.90168.902,772,667
13 may 2024170.00170.30165.50168.90168.901,817,554
10 may 2024168.30171.30165.00169.90169.901,902,147
09 may 2024171.00171.50166.45168.40168.402,158,396
08 may 2024172.50172.80169.25170.85170.852,516,085
07 may 2024169.80177.20168.10171.60171.609,743,208
06 may 2024173.90174.40167.60168.80168.802,651,357
03 may 2024177.30177.50171.50173.70173.702,391,690
02 may 2024177.60179.05172.50176.75176.756,294,633
30 abr 2024176.60180.50175.30176.75176.758,694,736
29 abr 2024178.15179.00176.00176.60176.601,624,354
26 abr 2024178.10181.50176.55177.10177.103,007,113
25 abr 2024177.25178.80175.30178.10178.102,134,798
24 abr 2024174.55177.25173.05176.20176.204,094,549
23 abr 2024168.00174.35167.10172.75172.754,501,888
22 abr 2024170.00170.50165.50168.00168.002,890,356
19 abr 2024164.00170.40160.85168.20168.208,101,824
18 abr 2024175.00175.15166.20167.05167.056,609,908
16 abr 2024176.50181.50172.00173.80173.803,997,081
15 abr 2024174.00178.80170.05177.85177.854,531,243
12 abr 2024178.35180.30175.35178.10178.105,827,541
10 abr 2024178.00181.00174.30178.45178.456,652,741
09 abr 2024179.50185.80177.10178.00178.0010,204,800
08 abr 2024174.15181.30171.35179.30179.3030,702,402
05 abr 2024163.00170.50163.00168.45168.4511,476,355
04 abr 2024165.00166.25163.00164.55164.551,682,475
03 abr 2024162.05165.75161.20164.75164.753,244,135
02 abr 2024165.50166.75160.90162.00162.003,931,876
01 abr 2024162.10166.30162.00164.55164.553,836,106
28 mar 2024162.25164.20160.10161.95161.952,210,416
27 mar 2024162.10165.20161.00162.10162.102,737,175
26 mar 2024163.55164.85160.20161.95161.954,877,163
22 mar 2024158.55164.00157.95163.55163.556,416,978
21 mar 2024155.00160.80153.95159.20159.205,201,131
20 mar 2024154.00154.00149.95152.65152.651,467,965
19 mar 2024149.00154.60149.00153.45153.452,500,718
18 mar 2024150.00153.40148.60152.35152.352,266,981
15 mar 2024150.95151.85148.35149.95149.955,052,152
14 mar 2024147.70154.60145.65151.20151.204,626,781
13 mar 2024157.05160.15145.30149.40149.4010,074,350
12 mar 2024160.40161.70154.45156.25156.257,685,021
11 mar 2024158.80161.30157.70160.15160.155,994,524
07 mar 2024156.50158.80154.30156.60156.602,636,640
06 mar 2024159.95159.95154.15156.35156.356,402,119
05 mar 2024158.75161.20157.65159.90159.903,185,972
04 mar 2024159.85163.00158.05158.75158.753,955,972
01 mar 2024156.80160.45156.25157.25157.253,117,799
29 feb 2024153.00157.80153.00156.90156.905,440,373
28 feb 2024153.00156.30152.65153.60153.6013,373,540
27 feb 2024152.00154.00152.00153.10153.101,872,216
26 feb 2024152.65153.50151.00152.85152.852,091,794
23 feb 2024152.10153.20151.10152.05152.052,221,626
22 feb 2024152.40152.95149.20152.30152.302,718,836
21 feb 2024152.85154.50147.50151.40151.406,674,701
20 feb 2024152.80155.55152.00152.60152.603,043,778
19 feb 2024151.55154.25150.70153.35153.352,122,782
16 feb 2024154.55154.55150.30151.25151.253,825,279
15 feb 2024154.85155.30149.25153.35153.357,434,893
14 feb 2024146.85155.00144.60153.80153.806,022,398
13 feb 2024145.65148.25139.80147.95147.9513,215,478
12 feb 2024151.45152.00144.70145.65145.659,864,842
09 feb 2024153.00153.45146.75150.15150.1510,885,189
08 feb 2024157.10158.55151.05151.75151.7512,464,844
07 feb 2024170.00170.00154.35156.55156.5531,909,860
06 feb 2024163.00164.20158.80160.45160.455,820,568
05 feb 2024162.95163.20159.50161.40161.405,575,396
02 feb 2024164.90166.00162.00163.20163.203,753,242
01 feb 2024163.80164.65159.65163.20163.205,481,107
31 ene 2024165.35166.85162.65163.25163.254,044,147
30 ene 2024164.00168.80161.80165.30165.307,569,483
29 ene 2024161.35163.70160.35163.10163.104,190,712
25 ene 2024163.40165.90160.05161.10161.104,364,031
24 ene 2024162.30163.40159.20162.45162.457,580,676
23 ene 2024172.60172.60162.30163.55163.557,450,810
19 ene 2024168.00173.80166.70172.35172.3512,514,255
18 ene 2024167.25169.60163.70165.95165.9511,832,175
17 ene 2024172.55173.20167.60168.40168.408,391,582
*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...