U.S. markets open in 1 hour 18 minutes
F S&P 500
5,535.75 -1.25 (-0.02%) F Dow Jones
39,448.00 -78.00 (-0.20%) F Nasdaq
19,994.25 +22.00 (+0.11%) E-mini Russell 2000 Index Futur
2,037.60 -7.30 (-0.36%) Petróleo
81.30 +0.47 (+0.58%) Oro
2,325.10 -5.70 (-0.24%)
Radhika Jeweltech Limited (RADHIKAJWE.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:51PM IST
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 | 60.70 | 60.70 | 58.24 | 58.66 | 58.66 | 69,115 |
| 25 jun 2024 | 60.90 | 61.25 | 59.05 | 59.55 | 59.55 | 34,953 |
| 24 jun 2024 | 62.24 | 63.29 | 60.69 | 60.90 | 60.90 | 101,629 |
| 21 jun 2024 | 60.84 | 62.85 | 59.31 | 61.39 | 61.39 | 151,363 |
| 20 jun 2024 | 61.00 | 61.00 | 59.50 | 60.07 | 60.07 | 20,501 |
| 19 jun 2024 | 59.90 | 60.74 | 58.33 | 60.11 | 60.11 | 46,441 |
| 18 jun 2024 | 60.20 | 60.30 | 59.00 | 59.13 | 59.13 | 84,291 |
| 14 jun 2024 | 60.10 | 60.15 | 59.28 | 59.72 | 59.72 | 74,010 |
| 13 jun 2024 | 60.79 | 60.79 | 59.09 | 59.52 | 59.52 | 64,730 |
| 12 jun 2024 | 61.22 | 61.22 | 59.11 | 59.73 | 59.73 | 51,713 |
| 11 jun 2024 | 60.94 | 61.40 | 59.92 | 60.29 | 60.29 | 19,477 |
| 10 jun 2024 | 61.33 | 61.33 | 59.60 | 60.63 | 60.63 | 71,754 |
| 07 jun 2024 | 61.89 | 61.89 | 59.74 | 60.16 | 60.16 | 17,986 |
| 06 jun 2024 | 57.88 | 61.50 | 57.50 | 60.71 | 60.71 | 108,615 |
| 05 jun 2024 | 58.00 | 59.19 | 56.50 | 57.41 | 57.41 | 77,324 |
| 04 jun 2024 | 58.60 | 60.50 | 53.00 | 54.96 | 54.96 | 212,570 |
| 03 jun 2024 | 64.43 | 64.99 | 60.16 | 61.00 | 61.00 | 32,386 |
| 31 may 2024 | 65.43 | 67.20 | 61.47 | 61.65 | 61.65 | 97,429 |
| 30 may 2024 | 64.00 | 65.30 | 58.46 | 60.75 | 60.75 | 185,557 |
| 29 may 2024 | 58.91 | 63.76 | 58.91 | 62.56 | 62.56 | 28,607 |
| 28 may 2024 | 61.70 | 61.70 | 59.71 | 59.83 | 59.83 | 22,474 |
| 27 may 2024 | 61.18 | 61.74 | 60.46 | 61.01 | 61.01 | 48,626 |
| 24 may 2024 | 61.94 | 61.94 | 60.15 | 60.81 | 60.81 | 38,131 |
| 23 may 2024 | 61.65 | 61.90 | 60.64 | 60.97 | 60.97 | 79,478 |
| 22 may 2024 | 61.06 | 61.75 | 61.00 | 61.32 | 61.32 | 29,771 |
| 21 may 2024 | 63.00 | 63.09 | 61.38 | 61.65 | 61.65 | 18,280 |
| 17 may 2024 | 62.58 | 62.58 | 61.50 | 62.10 | 62.10 | 12,870 |
| 16 may 2024 | 62.19 | 62.25 | 60.84 | 61.88 | 61.88 | 37,357 |
| 15 may 2024 | 63.23 | 63.23 | 60.92 | 61.05 | 61.05 | 12,417 |
| 14 may 2024 | 61.06 | 62.66 | 61.06 | 62.08 | 62.08 | 20,584 |
| 13 may 2024 | 64.10 | 64.10 | 60.51 | 61.75 | 61.75 | 75,567 |
| 10 may 2024 | 60.00 | 64.09 | 59.41 | 63.20 | 63.20 | 80,723 |
| 09 may 2024 | 60.07 | 61.20 | 59.35 | 59.64 | 59.64 | 28,619 |
| 08 may 2024 | 63.07 | 63.07 | 59.16 | 60.06 | 60.06 | 23,348 |
| 07 may 2024 | 62.63 | 62.93 | 60.95 | 61.84 | 61.84 | 30,370 |
| 06 may 2024 | 64.41 | 64.41 | 62.19 | 62.64 | 62.64 | 16,335 |
| 03 may 2024 | 63.00 | 63.75 | 62.15 | 63.16 | 63.16 | 57,614 |
| 02 may 2024 | 63.71 | 64.00 | 62.29 | 62.62 | 62.62 | 98,965 |
| 30 abr 2024 | 64.36 | 64.36 | 63.20 | 63.39 | 63.39 | 55,181 |
| 29 abr 2024 | 65.28 | 65.28 | 63.50 | 63.74 | 63.74 | 65,698 |
| 26 abr 2024 | 63.91 | 65.41 | 63.49 | 64.17 | 64.17 | 41,830 |
| 25 abr 2024 | 64.03 | 64.59 | 62.99 | 63.34 | 63.34 | 44,995 |
| 24 abr 2024 | 65.00 | 65.17 | 63.35 | 64.03 | 64.03 | 87,410 |
| 23 abr 2024 | 65.99 | 66.50 | 63.93 | 64.22 | 64.22 | 34,533 |
| 22 abr 2024 | 66.26 | 66.38 | 64.81 | 65.24 | 65.24 | 18,557 |
| 19 abr 2024 | 64.49 | 65.65 | 62.93 | 64.96 | 64.96 | 94,042 |
| 18 abr 2024 | 66.46 | 66.72 | 65.00 | 65.52 | 65.52 | 38,959 |
| 16 abr 2024 | 63.16 | 66.80 | 63.00 | 65.59 | 65.59 | 112,883 |
| 15 abr 2024 | 60.71 | 65.31 | 60.71 | 63.91 | 63.91 | 157,581 |
| 12 abr 2024 | 66.33 | 67.05 | 65.20 | 65.43 | 65.43 | 112,804 |
| 10 abr 2024 | 67.68 | 69.75 | 66.41 | 67.00 | 67.00 | 41,719 |
| 09 abr 2024 | 68.03 | 68.93 | 66.59 | 67.61 | 67.61 | 101,695 |
| 08 abr 2024 | 72.99 | 72.99 | 67.45 | 67.84 | 67.84 | 70,482 |
| 05 abr 2024 | 70.37 | 70.49 | 68.90 | 69.89 | 69.89 | 61,423 |
| 04 abr 2024 | 70.00 | 71.20 | 68.87 | 70.12 | 70.12 | 195,269 |
| 03 abr 2024 | 68.47 | 71.94 | 67.83 | 69.76 | 69.76 | 171,121 |
| 02 abr 2024 | 68.84 | 68.98 | 67.05 | 68.07 | 68.07 | 152,852 |
| 01 abr 2024 | 64.66 | 68.76 | 64.66 | 68.39 | 68.39 | 86,111 |
| 28 mar 2024 | 67.12 | 68.24 | 64.00 | 64.63 | 64.63 | 140,655 |
| 27 mar 2024 | 63.81 | 68.40 | 63.81 | 66.66 | 66.66 | 228,212 |
| 26 mar 2024 | 65.30 | 66.05 | 63.28 | 63.97 | 63.97 | 125,811 |
| 22 mar 2024 | 65.45 | 67.59 | 63.27 | 65.39 | 65.39 | 108,421 |
| 21 mar 2024 | 59.25 | 65.40 | 59.25 | 64.76 | 64.76 | 310,687 |
| 20 mar 2024 | 60.25 | 60.51 | 57.49 | 58.98 | 58.98 | 36,536 |
| 19 mar 2024 | 60.51 | 61.88 | 59.52 | 59.86 | 59.86 | 39,795 |
| 18 mar 2024 | 60.01 | 62.37 | 60.00 | 60.51 | 60.51 | 44,019 |
| 15 mar 2024 | 62.70 | 62.70 | 59.81 | 60.76 | 60.76 | 77,332 |
| 14 mar 2024 | 58.39 | 62.95 | 55.79 | 62.23 | 62.23 | 87,282 |
| 13 mar 2024 | 63.29 | 63.29 | 56.72 | 58.39 | 58.39 | 393,477 |
| 12 mar 2024 | 64.04 | 64.04 | 60.32 | 62.05 | 62.05 | 91,945 |
| 11 mar 2024 | 67.53 | 69.12 | 61.76 | 62.92 | 62.92 | 159,078 |
| 07 mar 2024 | 64.19 | 67.61 | 61.65 | 66.93 | 66.93 | 234,227 |
| 06 mar 2024 | 63.83 | 63.83 | 59.49 | 61.73 | 61.73 | 219,749 |
| 05 mar 2024 | 67.53 | 67.53 | 63.60 | 63.88 | 63.88 | 146,621 |
| 04 mar 2024 | 65.61 | 67.32 | 65.60 | 66.62 | 66.62 | 140,799 |
| 01 mar 2024 | 66.01 | 67.94 | 66.01 | 67.59 | 67.59 | 57,935 |
| 29 feb 2024 | 69.87 | 69.87 | 64.85 | 65.95 | 65.95 | 261,049 |
| 28 feb 2024 | 70.99 | 70.99 | 66.65 | 68.46 | 68.46 | 77,408 |
| 27 feb 2024 | 69.38 | 72.25 | 68.40 | 69.61 | 69.61 | 51,339 |
| 26 feb 2024 | 70.59 | 70.59 | 67.90 | 68.07 | 68.07 | 43,733 |
| 23 feb 2024 | 71.11 | 71.99 | 68.30 | 69.23 | 69.23 | 191,740 |
| 22 feb 2024 | 70.55 | 71.15 | 67.01 | 70.82 | 70.82 | 58,276 |
| 21 feb 2024 | 73.63 | 73.70 | 70.00 | 70.20 | 70.20 | 82,434 |
| 20 feb 2024 | 71.37 | 76.00 | 70.55 | 72.96 | 72.96 | 290,065 |
| 19 feb 2024 | 67.83 | 74.85 | 67.83 | 70.58 | 70.58 | 134,104 |
| 16 feb 2024 | 67.76 | 68.65 | 66.06 | 67.10 | 67.10 | 71,116 |
| 15 feb 2024 | 71.80 | 71.80 | 66.89 | 67.33 | 67.33 | 112,389 |
| 14 feb 2024 | 68.99 | 73.17 | 66.01 | 68.89 | 68.89 | 558,511 |
| 13 feb 2024 | 66.09 | 73.80 | 64.83 | 70.01 | 70.01 | 1,004,441 |
| 12 feb 2024 | 60.63 | 70.31 | 58.05 | 64.83 | 64.83 | 495,508 |
| 09 feb 2024 | 61.79 | 62.94 | 58.65 | 61.21 | 61.21 | 315,279 |
| 08 feb 2024 | 63.29 | 63.35 | 60.35 | 61.22 | 61.22 | 235,210 |
| 07 feb 2024 | 65.32 | 65.75 | 61.85 | 62.92 | 62.92 | 52,777 |
| 06 feb 2024 | 63.53 | 65.55 | 62.51 | 64.57 | 64.57 | 293,757 |
| 05 feb 2024 | 61.47 | 66.33 | 59.85 | 62.85 | 62.85 | 625,594 |
| 02 feb 2024 | 62.50 | 63.00 | 58.25 | 61.19 | 61.19 | 123,046 |
| 01 feb 2024 | 63.62 | 63.62 | 59.01 | 60.36 | 60.36 | 234,608 |
| 31 ene 2024 | 60.98 | 64.93 | 60.31 | 62.74 | 62.74 | 849,019 |
| 30 ene 2024 | 57.00 | 62.29 | 54.25 | 60.00 | 60.00 | 1,983,887 |
| 29 ene 2024 | 47.58 | 57.34 | 47.40 | 56.01 | 56.01 | 447,847 |
| *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.