U.S. markets open in 50 minutes
F S&P 500
5,317.50 +13.50 (+0.25%) F Dow Jones
38,857.00 +70.00 (+0.18%) F Nasdaq
18,791.00 +90.00 (+0.48%) E-mini Russell 2000 Index Futur
2,044.00 +6.50 (+0.32%) Petróleo
73.63 +0.38 (+0.52%) Oro
2,355.70 +8.30 (+0.35%)
Pankaj Polymers Limited (PANKAJPO.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:15PM IST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 8.36 | 8.84 | 8.36 | 8.84 | 8.84 | 1,352 |
| 04 jun 2024 | 8.16 | 8.82 | 8.16 | 8.80 | 8.80 | 2,608 |
| 03 jun 2024 | 8.84 | 8.84 | 8.40 | 8.40 | 8.40 | 1,634 |
| 31 may 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1 |
| 30 may 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 382 |
| 29 may 2024 | 9.30 | 9.30 | 8.45 | 9.30 | 9.30 | 1,722 |
| 28 may 2024 | 8.90 | 8.90 | 8.88 | 8.89 | 8.89 | 2,000 |
| 27 may 2024 | 8.52 | 8.90 | 8.52 | 8.90 | 8.90 | 4,316 |
| 24 may 2024 | 8.51 | 9.00 | 8.51 | 8.51 | 8.51 | 2,512 |
| 23 may 2024 | 9.38 | 9.38 | 8.95 | 8.95 | 8.95 | 32 |
| 22 may 2024 | 8.13 | 8.95 | 8.13 | 8.95 | 8.95 | 1,001 |
| 21 may 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1,000 |
| 17 may 2024 | 9.32 | 9.32 | 9.00 | 9.00 | 9.00 | 240 |
| 16 may 2024 | 9.33 | 9.33 | 8.89 | 9.33 | 9.33 | 222 |
| 15 may 2024 | 8.53 | 9.35 | 8.53 | 9.35 | 9.35 | 1,745 |
| 14 may 2024 | 9.44 | 9.44 | 8.97 | 8.97 | 8.97 | 498 |
| 13 may 2024 | 9.18 | 9.63 | 9.18 | 9.44 | 9.44 | 51,621 |
| 10 may 2024 | 8.35 | 9.18 | 8.35 | 9.18 | 9.18 | 144 |
| 09 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,002 |
| 08 may 2024 | 8.66 | 8.66 | 8.11 | 8.11 | 8.11 | 1,241 |
| 07 may 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 511 |
| 06 may 2024 | 6.80 | 7.88 | 6.80 | 7.88 | 7.88 | 2,061 |
| 03 may 2024 | 7.55 | 8.00 | 7.20 | 7.20 | 7.20 | 422 |
| 02 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 155 |
| 30 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 69 |
| 29 abr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 68 |
| 26 abr 2024 | 7.56 | 7.56 | 7.33 | 7.33 | 7.33 | 7,198 |
| 25 abr 2024 | 8.40 | 8.40 | 6.88 | 6.88 | 6.88 | 2,309 |
| 24 abr 2024 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 2,040 |
| 23 abr 2024 | 7.01 | 7.71 | 6.95 | 6.95 | 6.95 | 627 |
| 22 abr 2024 | 6.90 | 7.01 | 6.90 | 7.01 | 7.01 | 1,732 |
| 19 abr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 14 |
| 18 abr 2024 | 6.70 | 7.35 | 6.70 | 7.35 | 7.35 | 661 |
| 16 abr 2024 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 12 |
| 15 abr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 12 abr 2024 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | 1,870 |
| 10 abr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 68 |
| 09 abr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 517 |
| 08 abr 2024 | 8.30 | 8.30 | 7.52 | 7.52 | 7.52 | 130 |
| 05 abr 2024 | 8.40 | 8.40 | 8.14 | 8.35 | 8.35 | 199 |
| 04 abr 2024 | 8.40 | 8.66 | 8.20 | 8.40 | 8.40 | 3,099 |
| 03 abr 2024 | 8.39 | 8.40 | 8.11 | 8.40 | 8.40 | 1,056 |
| 02 abr 2024 | 8.68 | 8.85 | 8.09 | 8.09 | 8.09 | 1,189 |
| 01 abr 2024 | 8.11 | 8.69 | 8.11 | 8.51 | 8.51 | 251 |
| 28 mar 2024 | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | 202 |
| 27 mar 2024 | 7.55 | 7.92 | 7.55 | 7.92 | 7.92 | 6,257 |
| 26 mar 2024 | 7.53 | 7.55 | 6.90 | 7.55 | 7.55 | 966 |
| 22 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 21 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 20 mar 2024 | 7.59 | 7.59 | 7.20 | 7.20 | 7.20 | 1,003 |
| 19 mar 2024 | 7.57 | 7.94 | 7.20 | 7.25 | 7.25 | 12,936 |
| 18 mar 2024 | 7.57 | 7.79 | 7.57 | 7.57 | 7.57 | 25 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 7.42 | 7.42 | 7.05 | 7.42 | 7.42 | 533 |
| 13 mar 2024 | 7.77 | 7.77 | 7.39 | 7.42 | 7.42 | 1,590 |
| 12 mar 2024 | 8.05 | 8.06 | 7.77 | 7.77 | 7.77 | 3,170 |
| 11 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 07 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 06 mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 191 |
| 05 mar 2024 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 335 |
| 04 mar 2024 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | 1,000 |
| 01 mar 2024 | 9.94 | 9.94 | 9.00 | 9.00 | 9.00 | 1,482 |
| 29 feb 2024 | 9.98 | 9.98 | 9.04 | 9.47 | 9.47 | 16,496 |
| 28 feb 2024 | 9.49 | 9.51 | 8.85 | 9.51 | 9.51 | 21,331 |
| 27 feb 2024 | 9.03 | 9.06 | 8.70 | 9.06 | 9.06 | 53,857 |
| 26 feb 2024 | 8.43 | 8.67 | 8.31 | 8.63 | 8.63 | 4,449 |
| 23 feb 2024 | 7.81 | 8.26 | 7.81 | 8.26 | 8.26 | 38,581 |
| 22 feb 2024 | 8.22 | 8.35 | 7.76 | 7.87 | 7.87 | 3,306 |
| 21 feb 2024 | 8.10 | 8.10 | 7.68 | 8.06 | 8.06 | 4,877 |
| 20 feb 2024 | 8.15 | 8.15 | 7.65 | 7.73 | 7.73 | 6,573 |
| 19 feb 2024 | 7.96 | 8.19 | 7.41 | 7.78 | 7.78 | 12,819 |
| 16 feb 2024 | 7.65 | 7.90 | 7.20 | 7.80 | 7.80 | 9,437 |
| 15 feb 2024 | 7.89 | 8.25 | 7.50 | 7.56 | 7.56 | 6,573 |
| 14 feb 2024 | 7.54 | 7.95 | 7.25 | 7.89 | 7.89 | 8,250 |
| 13 feb 2024 | 7.65 | 7.65 | 7.05 | 7.59 | 7.59 | 10,676 |
| 12 feb 2024 | 7.56 | 7.56 | 7.00 | 7.38 | 7.38 | 6,067 |
| 09 feb 2024 | 7.60 | 7.60 | 7.05 | 7.20 | 7.20 | 2,426 |
| 08 feb 2024 | 7.30 | 7.35 | 7.00 | 7.30 | 7.30 | 8,547 |
| 07 feb 2024 | 7.12 | 7.12 | 6.63 | 7.00 | 7.00 | 7,547 |
| 06 feb 2024 | 6.79 | 6.79 | 6.22 | 6.79 | 6.79 | 11,384 |
| 05 feb 2024 | 6.85 | 6.90 | 6.37 | 6.47 | 6.47 | 9,542 |
| 02 feb 2024 | 6.78 | 6.78 | 6.21 | 6.59 | 6.59 | 6,439 |
| 01 feb 2024 | 6.63 | 6.79 | 6.18 | 6.48 | 6.48 | 9,206 |
| 31 ene 2024 | 6.21 | 6.52 | 6.01 | 6.50 | 6.50 | 12,126 |
| 30 ene 2024 | 6.04 | 6.21 | 6.04 | 6.21 | 6.21 | 13,661 |
| 29 ene 2024 | 5.77 | 5.94 | 5.77 | 5.92 | 5.92 | 24,747 |
| 25 ene 2024 | 6.05 | 6.05 | 5.64 | 5.66 | 5.66 | 16,644 |
| 24 ene 2024 | 6.45 | 6.45 | 5.92 | 5.93 | 5.93 | 17,963 |
| 23 ene 2024 | 6.53 | 6.53 | 5.94 | 6.16 | 6.16 | 16,805 |
| 19 ene 2024 | 6.76 | 7.23 | 6.56 | 6.56 | 6.56 | 17,489 |
| 18 ene 2024 | 6.80 | 6.90 | 6.56 | 6.90 | 6.90 | 10,097 |
| 17 ene 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 125 |
| 16 ene 2024 | 7.36 | 7.36 | 6.89 | 6.90 | 6.90 | 10,404 |
| 15 ene 2024 | 7.17 | 7.22 | 7.17 | 7.22 | 7.22 | 8,855 |
| 12 ene 2024 | 6.90 | 6.90 | 6.30 | 6.88 | 6.88 | 5,117 |
| 11 ene 2024 | 6.65 | 6.65 | 6.32 | 6.60 | 6.60 | 6,816 |
| 10 ene 2024 | 6.79 | 6.83 | 6.65 | 6.65 | 6.65 | 5,398 |
| 09 ene 2024 | 6.32 | 6.51 | 6.32 | 6.51 | 6.51 | 8,723 |
| 08 ene 2024 | 6.50 | 6.82 | 6.18 | 6.20 | 6.20 | 14,701 |
| 05 ene 2024 | 6.50 | 6.50 | 6.21 | 6.50 | 6.50 | 1,545 |
| *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.