U.S. markets open in 39 minutes

FSN E-Commerce Ventures Limited (NYKAA.NS)

NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
178.00+2.70 (+1.54%)
Al cierre: 03:30PM IST
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 2024176.00180.25172.00178.00178.003,336,547
22 jul 2024174.98177.92172.00175.30175.302,105,134
19 jul 2024180.67181.00175.00177.45177.454,091,934
18 jul 2024181.20181.72177.11180.69180.694,935,845
16 jul 2024180.52184.80179.80181.21181.2115,213,283
15 jul 2024181.35182.10178.40180.51180.513,160,975
12 jul 2024177.30181.00177.30180.29180.298,612,196
11 jul 2024176.45179.99175.79177.94177.943,117,722
10 jul 2024179.20182.69173.52175.28175.288,600,872
09 jul 2024177.00177.99173.20175.80175.804,913,932
08 jul 2024177.90182.10176.00176.96176.969,035,015
05 jul 2024171.90178.00170.90177.20177.208,101,528
04 jul 2024176.10176.84170.50171.39171.3910,648,318
03 jul 2024175.48176.00172.58175.13175.135,772,841
02 jul 2024176.90176.90174.25175.48175.483,092,188
01 jul 2024177.18177.70175.15175.95175.952,342,414
28 jun 2024177.94177.95174.40176.44176.445,833,516
27 jun 2024174.90177.50172.29176.65176.655,340,024
26 jun 2024175.55176.80173.11174.68174.683,448,957
25 jun 2024178.00179.04174.63175.55175.553,862,464
24 jun 2024173.50178.25171.75176.48176.489,344,376
21 jun 2024173.89175.30171.49174.64174.645,285,611
20 jun 2024175.00175.00171.45173.51173.512,636,820
19 jun 2024177.00177.00171.70174.02174.024,594,902
18 jun 2024172.00178.28172.00174.98174.9813,385,671
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
*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...