U.S. markets open in 9 hours 29 minutes
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,989.75 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,329.30 -1.50 (-0.06%)
Priti International Limited (PRITI.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 09:30AM IST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 143.50 | 143.50 | 141.68 | 142.00 | 142.00 | 1,932 |
| 25 jun 2024 | 144.45 | 145.92 | 142.01 | 142.78 | 142.78 | 19,217 |
| 24 jun 2024 | 146.00 | 146.00 | 142.27 | 144.45 | 144.45 | 25,199 |
| 21 jun 2024 | 147.90 | 147.90 | 144.00 | 145.56 | 145.56 | 29,117 |
| 20 jun 2024 | 146.00 | 147.99 | 143.24 | 144.90 | 144.90 | 22,805 |
| 19 jun 2024 | 146.00 | 147.95 | 141.94 | 143.63 | 143.63 | 22,277 |
| 18 jun 2024 | 148.00 | 148.30 | 144.00 | 145.84 | 145.84 | 29,550 |
| 14 jun 2024 | 149.95 | 150.43 | 145.00 | 146.08 | 146.08 | 27,563 |
| 13 jun 2024 | 148.00 | 152.87 | 146.50 | 147.95 | 147.95 | 29,218 |
| 12 jun 2024 | 141.00 | 149.00 | 139.02 | 146.47 | 146.47 | 64,623 |
| 11 jun 2024 | 138.00 | 140.99 | 137.99 | 139.00 | 139.00 | 41,358 |
| 10 jun 2024 | 139.50 | 140.65 | 137.90 | 138.14 | 138.14 | 29,070 |
| 07 jun 2024 | 139.60 | 141.90 | 135.95 | 138.55 | 138.55 | 41,065 |
| 06 jun 2024 | 138.35 | 143.00 | 136.00 | 136.45 | 136.45 | 35,939 |
| 05 jun 2024 | 128.00 | 141.90 | 126.55 | 138.30 | 138.30 | 47,877 |
| 04 jun 2024 | 142.00 | 142.00 | 125.50 | 132.90 | 132.90 | 92,556 |
| 03 jun 2024 | 145.00 | 147.00 | 137.55 | 139.40 | 139.40 | 58,195 |
| 31 may 2024 | 144.50 | 148.00 | 142.25 | 144.15 | 144.15 | 27,312 |
| 30 may 2024 | 144.00 | 149.95 | 144.00 | 146.30 | 146.30 | 31,249 |
| 29 may 2024 | 149.95 | 153.00 | 138.10 | 143.85 | 143.85 | 87,087 |
| 28 may 2024 | 149.80 | 154.95 | 149.80 | 149.80 | 149.80 | 171,269 |
| 27 may 2024 | 165.00 | 167.95 | 161.30 | 166.40 | 166.40 | 25,692 |
| 24 may 2024 | 166.50 | 166.50 | 161.90 | 164.35 | 164.35 | 22,972 |
| 23 may 2024 | 165.00 | 166.70 | 164.00 | 165.60 | 165.60 | 28,345 |
| 22 may 2024 | 168.80 | 168.80 | 164.00 | 164.70 | 164.70 | 27,479 |
| 21 may 2024 | 167.10 | 170.75 | 166.25 | 166.85 | 166.85 | 33,030 |
| 17 may 2024 | 171.70 | 175.95 | 168.35 | 169.20 | 169.20 | 34,034 |
| 16 may 2024 | 172.50 | 172.50 | 168.00 | 169.15 | 169.15 | 14,323 |
| 15 may 2024 | 170.00 | 173.00 | 168.05 | 170.40 | 170.40 | 19,448 |
| 14 may 2024 | 171.00 | 171.00 | 165.00 | 167.30 | 167.30 | 16,418 |
| 13 may 2024 | 165.00 | 169.35 | 160.40 | 168.15 | 168.15 | 29,653 |
| 10 may 2024 | 166.25 | 166.25 | 162.05 | 164.50 | 164.50 | 22,219 |
| 09 may 2024 | 166.00 | 168.95 | 164.00 | 166.25 | 166.25 | 21,289 |
| 08 may 2024 | 168.00 | 169.80 | 165.55 | 166.00 | 166.00 | 21,362 |
| 07 may 2024 | 173.80 | 173.80 | 165.20 | 167.70 | 167.70 | 29,723 |
| 06 may 2024 | 173.10 | 175.00 | 168.00 | 169.80 | 169.80 | 25,185 |
| 03 may 2024 | 176.45 | 178.50 | 172.00 | 173.90 | 173.90 | 20,163 |
| 02 may 2024 | 179.10 | 186.00 | 174.20 | 176.45 | 176.45 | 40,946 |
| 30 abr 2024 | 171.55 | 184.75 | 169.00 | 180.20 | 180.20 | 39,054 |
| 29 abr 2024 | 168.10 | 175.00 | 167.95 | 169.30 | 169.30 | 17,943 |
| 26 abr 2024 | 169.45 | 171.70 | 167.00 | 168.65 | 168.65 | 26,768 |
| 25 abr 2024 | 171.75 | 172.40 | 168.00 | 169.45 | 169.45 | 34,197 |
| 24 abr 2024 | 173.00 | 173.75 | 169.05 | 171.75 | 171.75 | 20,574 |
| 23 abr 2024 | 168.00 | 171.00 | 168.00 | 170.80 | 170.80 | 25,228 |
| 22 abr 2024 | 172.00 | 175.85 | 163.85 | 167.40 | 167.40 | 49,089 |
| 19 abr 2024 | 170.00 | 173.00 | 167.55 | 171.15 | 171.15 | 17,903 |
| 18 abr 2024 | 169.00 | 174.95 | 169.00 | 171.05 | 171.05 | 25,677 |
| 16 abr 2024 | 169.10 | 175.00 | 166.00 | 168.35 | 168.35 | 39,823 |
| 15 abr 2024 | 168.15 | 176.65 | 166.50 | 172.15 | 172.15 | 37,054 |
| 12 abr 2024 | 181.75 | 181.75 | 175.00 | 179.35 | 179.35 | 18,823 |
| 10 abr 2024 | 184.00 | 184.95 | 178.00 | 179.40 | 179.40 | 19,124 |
| 09 abr 2024 | 182.20 | 186.95 | 176.00 | 180.25 | 180.25 | 23,368 |
| 08 abr 2024 | 195.00 | 198.00 | 183.30 | 185.30 | 185.30 | 24,356 |
| 05 abr 2024 | 192.00 | 195.95 | 182.05 | 187.65 | 187.65 | 39,729 |
| 04 abr 2024 | 187.20 | 187.20 | 180.15 | 187.20 | 187.20 | 32,353 |
| 03 abr 2024 | 172.00 | 178.30 | 169.85 | 178.30 | 178.30 | 36,460 |
| 02 abr 2024 | 168.00 | 171.80 | 167.65 | 169.85 | 169.85 | 32,569 |
| 01 abr 2024 | 164.00 | 168.25 | 162.70 | 167.65 | 167.65 | 29,540 |
| 28 mar 2024 | 163.25 | 169.40 | 161.05 | 162.70 | 162.70 | 47,682 |
| 27 mar 2024 | 170.70 | 170.95 | 161.00 | 165.10 | 165.10 | 47,505 |
| 26 mar 2024 | 174.00 | 174.00 | 165.00 | 166.95 | 166.95 | 37,596 |
| 22 mar 2024 | 167.80 | 174.15 | 165.10 | 170.55 | 170.55 | 66,541 |
| 21 mar 2024 | 168.00 | 170.00 | 163.50 | 165.90 | 165.90 | 39,288 |
| 20 mar 2024 | 167.90 | 174.80 | 164.10 | 166.45 | 166.45 | 29,132 |
| 19 mar 2024 | 170.45 | 174.65 | 164.40 | 166.70 | 166.70 | 19,996 |
| 18 mar 2024 | 174.00 | 178.00 | 168.50 | 170.45 | 170.45 | 26,300 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 156.05 | 166.95 | 153.10 | 166.95 | 166.95 | 26,153 |
| 13 mar 2024 | 167.35 | 170.00 | 159.00 | 159.00 | 159.00 | 58,452 |
| 12 mar 2024 | 176.95 | 179.00 | 167.35 | 167.35 | 167.35 | 29,296 |
| 11 mar 2024 | 180.65 | 184.95 | 171.80 | 176.15 | 176.15 | 28,542 |
| 07 mar 2024 | 179.00 | 183.00 | 177.00 | 180.65 | 180.65 | 34,796 |
| 06 mar 2024 | 173.05 | 179.00 | 170.20 | 175.05 | 175.05 | 20,620 |
| 05 mar 2024 | 180.00 | 180.00 | 175.20 | 177.45 | 177.45 | 14,498 |
| 04 mar 2024 | 181.65 | 184.90 | 177.80 | 180.20 | 180.20 | 16,468 |
| 01 mar 2024 | 187.85 | 187.85 | 180.10 | 181.45 | 181.45 | 12,600 |
| 29 feb 2024 | 180.00 | 185.00 | 175.05 | 182.50 | 182.50 | 27,089 |
| 28 feb 2024 | 186.00 | 187.00 | 177.25 | 179.90 | 179.90 | 23,841 |
| 27 feb 2024 | 190.00 | 190.00 | 182.00 | 185.10 | 185.10 | 24,082 |
| 26 feb 2024 | 192.55 | 194.55 | 187.95 | 189.95 | 189.95 | 18,206 |
| 23 feb 2024 | 192.00 | 194.90 | 188.00 | 192.55 | 192.55 | 17,702 |
| 22 feb 2024 | 196.00 | 199.00 | 188.10 | 190.95 | 190.95 | 31,658 |
| 21 feb 2024 | 189.70 | 197.05 | 185.10 | 196.55 | 196.55 | 48,655 |
| 20 feb 2024 | 189.70 | 189.70 | 185.50 | 187.70 | 187.70 | 25,555 |
| 19 feb 2024 | 193.40 | 196.90 | 184.00 | 189.75 | 189.75 | 47,964 |
| 16 feb 2024 | 190.65 | 197.00 | 183.50 | 193.40 | 193.40 | 34,533 |
| 15 feb 2024 | 192.00 | 194.95 | 187.10 | 190.65 | 190.65 | 24,938 |
| 14 feb 2024 | 185.00 | 197.00 | 181.00 | 192.20 | 192.20 | 38,401 |
| 13 feb 2024 | 183.30 | 192.95 | 183.15 | 190.40 | 190.40 | 101,518 |
| 12 feb 2024 | 194.00 | 202.95 | 192.75 | 192.75 | 192.75 | 35,199 |
| 09 feb 2024 | 219.00 | 219.00 | 202.90 | 202.90 | 202.90 | 73,687 |
| 08 feb 2024 | 209.05 | 217.70 | 209.05 | 213.55 | 213.55 | 45,717 |
| 07 feb 2024 | 212.00 | 214.85 | 205.60 | 208.90 | 208.90 | 47,680 |
| 06 feb 2024 | 217.70 | 218.95 | 204.00 | 212.10 | 212.10 | 45,056 |
| 05 feb 2024 | 231.95 | 231.95 | 214.45 | 214.55 | 214.55 | 63,653 |
| 02 feb 2024 | 232.95 | 236.85 | 220.20 | 225.70 | 225.70 | 28,017 |
| 01 feb 2024 | 219.85 | 228.00 | 218.00 | 226.85 | 226.85 | 35,946 |
| 31 ene 2024 | 219.90 | 220.00 | 216.00 | 217.95 | 217.95 | 23,688 |
| 30 ene 2024 | 208.75 | 218.00 | 208.15 | 217.60 | 217.60 | 37,036 |
| 29 ene 2024 | 217.95 | 218.95 | 209.00 | 210.05 | 210.05 | 43,999 |
| *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.