U.S. markets close in 4 hours 29 minutes

FSN E-Commerce Ventures Limited (NYKAA.NS)

NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
156.90+3.30 (+2.15%)
Al cierre: 03:30PM IST
Periodo de tiempo:
01 mar 2023 - 29 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 2024153.00157.80153.00156.90156.905,433,960
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
16 ene 2024179.85180.50170.50173.10173.1017,464,679
15 ene 2024187.60187.60187.60187.60187.60-
12 ene 2024192.45194.60186.40187.60187.6017,569,323
11 ene 2024193.00194.50189.65193.60193.6012,808,373
10 ene 2024188.00195.50187.90190.50190.5029,175,092
09 ene 2024180.00191.60179.00187.50187.5034,297,830
08 ene 2024176.00182.00175.15176.90176.9016,051,230
05 ene 2024170.55177.00170.05173.40173.4011,042,757
04 ene 2024169.00171.00168.50170.05170.052,442,473
03 ene 2024171.20172.95167.20167.90167.903,883,044
02 ene 2024172.00173.40168.35169.30169.303,711,343
01 ene 2024173.70173.85170.50171.90171.902,822,724
29 dic 2023171.80175.30169.20173.95173.955,015,227
28 dic 2023173.60175.55171.65172.45172.453,264,626
27 dic 2023172.00174.65170.20173.60173.604,945,978
26 dic 2023172.70174.35169.50170.90170.902,437,471
22 dic 2023167.50174.00167.50172.70172.704,302,526
21 dic 2023161.90167.80159.25166.40166.405,416,140
20 dic 2023172.00177.00157.00164.65164.656,903,970
19 dic 2023174.60175.55171.05171.50171.502,467,274
18 dic 2023176.00183.40172.65174.20174.206,432,762
15 dic 2023179.90181.75174.50176.85176.857,958,230
14 dic 2023170.00179.35170.00178.00178.0012,295,214
13 dic 2023168.00171.60167.55169.45169.453,959,491
12 dic 2023169.50170.05162.60166.35166.356,312,625
11 dic 2023170.00172.40168.45169.80169.803,923,384
08 dic 2023173.00175.00168.20170.60170.603,189,419
07 dic 2023173.35174.75171.65173.20173.202,221,786
06 dic 2023171.75173.75170.70173.35173.357,374,598
05 dic 2023174.25174.40170.40171.75171.755,189,241
04 dic 2023179.00180.40172.00173.55173.555,107,093
01 dic 2023175.90178.00173.00176.65176.656,242,256
30 nov 2023177.00178.35171.20175.80175.8015,500,977
29 nov 2023170.00174.20168.00172.35172.356,909,892
28 nov 2023171.65172.35165.45169.30169.306,514,133
24 nov 2023172.45172.70170.10171.65171.654,711,613
23 nov 2023171.90174.50170.65172.10172.108,428,291
22 nov 2023172.15174.20169.60171.85171.8510,447,921
21 nov 2023173.50173.55169.30171.10171.1012,797,989
20 nov 2023168.00177.00167.70172.55172.5538,982,243
17 nov 2023153.50170.00153.00167.65167.6546,643,435
16 nov 2023154.10155.25152.50153.45153.452,697,097
15 nov 2023152.25156.70152.20154.10154.106,647,666
13 nov 2023148.60152.50148.55151.55151.554,469,921
10 nov 2023146.95150.50145.20149.90149.902,817,754
09 nov 2023149.80150.75146.50147.50147.502,501,034
08 nov 2023150.50151.30148.40149.35149.352,940,565
07 nov 2023151.00154.80148.25149.25149.2521,449,443
06 nov 2023142.10148.00141.65147.35147.359,728,056
03 nov 2023141.00141.80140.00140.35140.351,270,294
02 nov 2023140.00142.20139.00139.80139.801,325,962
01 nov 2023141.00141.20138.40139.55139.551,038,622
31 oct 2023140.15141.50138.10139.35139.35940,309
30 oct 2023139.90140.85138.15140.20140.201,488,112
27 oct 2023139.00142.50138.00140.00140.003,392,628
26 oct 2023140.50140.55137.20138.80138.805,241,899
25 oct 2023140.00141.05136.50140.45140.455,364,033
23 oct 2023144.15145.00137.35139.05139.057,134,400
20 oct 2023144.70145.25142.65143.95143.952,318,906
19 oct 2023146.00146.00144.00144.90144.901,883,581
18 oct 2023145.20147.20143.25146.45146.454,284,546
17 oct 2023147.50147.90145.00145.20145.203,094,833
16 oct 2023148.00148.20144.80147.05147.053,421,121
13 oct 2023149.50149.50146.30147.00147.003,346,650
12 oct 2023149.00153.60148.90149.90149.903,720,783
11 oct 2023147.95150.25147.70148.50148.502,356,201
10 oct 2023148.00149.00146.70147.95147.951,996,498
09 oct 2023149.20149.20145.00147.05147.052,546,272
06 oct 2023148.00151.60147.75149.45149.455,645,072
05 oct 2023148.50148.50144.80147.00147.005,237,424
*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...