Rollatainers Limited (ROLLT.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:15PM IST
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 3.9500 | 4.1100 | 3.9500 | 4.1100 | 4.1100 | 3,503,392 |
| 22 may 2024 | 4.1900 | 4.1900 | 4.0300 | 4.0300 | 4.0300 | 4,220,969 |
| 21 may 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 309,632 |
| 17 may 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 165,150 |
| 16 may 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 177,796 |
| 15 may 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 257,280 |
| 14 may 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 208,358 |
| 13 may 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 347,053 |
| 10 may 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 5,004,365 |
| 09 may 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 419,012 |
| 08 may 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 284,578 |
| 07 may 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 215,408 |
| 06 may 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 497,149 |
| 03 may 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 393,207 |
| 02 may 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 752,304 |
| 30 abr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2,446,036 |
| 29 abr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 328,461 |
| 26 abr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 561,083 |
| 25 abr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 343,563 |
| 24 abr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 252,555 |
| 23 abr 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 217,177 |
| 22 abr 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 330,908 |
| 19 abr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1,540,480 |
| 18 abr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 122,007 |
| 16 abr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 691,967 |
| 15 abr 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 710,677 |
| 12 abr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 919,915 |
| 10 abr 2024 | 1.8600 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 1,550,990 |
| 09 abr 2024 | 1.7800 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 720,602 |
| 08 abr 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 457,381 |
| 05 abr 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 237,860 |
| 04 abr 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 93,874 |
| 03 abr 2024 | 1.7300 | 1.7300 | 1.5800 | 1.6400 | 1.6400 | 240,231 |
| 02 abr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 97,102 |
| 01 abr 2024 | 1.5200 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 116,950 |
| 28 mar 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 168,335 |
| 27 mar 2024 | 1.6800 | 1.7200 | 1.5700 | 1.5800 | 1.5800 | 458,877 |
| 26 mar 2024 | 1.6600 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 544,609 |
| 22 mar 2024 | 1.5300 | 1.6200 | 1.4800 | 1.6200 | 1.6200 | 431,225 |
| 21 mar 2024 | 1.5800 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 513,036 |
| 20 mar 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 788,574 |
| 19 mar 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 192,786 |
| 18 mar 2024 | 1.2300 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 185,839 |
| 15 mar 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 78,434 |
| 14 mar 2024 | 1.2300 | 1.2900 | 1.1900 | 1.2600 | 1.2600 | 111,938 |
| 13 mar 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 71,820 |
| 12 mar 2024 | 1.3100 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 99,191 |
| 11 mar 2024 | 1.4300 | 1.4700 | 1.3500 | 1.3600 | 1.3600 | 139,911 |
| 07 mar 2024 | 1.4300 | 1.4600 | 1.3300 | 1.4000 | 1.4000 | 125,450 |
| 06 mar 2024 | 1.4400 | 1.5400 | 1.4000 | 1.4000 | 1.4000 | 50,566 |
| 05 mar 2024 | 1.4700 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 108,593 |
| 04 mar 2024 | 1.6600 | 1.6900 | 1.5400 | 1.5400 | 1.5400 | 314,954 |
| 01 mar 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 234,278 |
| 29 feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 83,915 |
| 28 feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 18,028 |
| 27 feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 30,892 |
| 26 feb 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 85,313 |
| 23 feb 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 243,877 |
| 22 feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 38,743 |
| 21 feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 45,865 |
| 20 feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 48,468 |
| 19 feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 119,852 |
| 16 feb 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 78,587 |
| 15 feb 2024 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 122,404 |
| 14 feb 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 119,712 |
| 13 feb 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 44,207 |
| 12 feb 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 60,847 |
| 09 feb 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 50,311 |
| 08 feb 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 86,745 |
| 07 feb 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 68,573 |
| 06 feb 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 313,383 |
| 05 feb 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 110,871 |
| 02 feb 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 188,143 |
| 01 feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 41,672 |
| 31 ene 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 413,066 |
| 30 ene 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 261,277 |
| 29 ene 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 159,947 |
| 25 ene 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 42,390 |
| 24 ene 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 16,535 |
| 23 ene 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 32,539 |
| 19 ene 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 44,228 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 28,131 |
| 16 ene 2024 | 1.9000 | 1.9000 | 1.7600 | 1.7600 | 1.7600 | 240,346 |
| 15 ene 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 1,025,677 |
| 12 ene 2024 | 1.8100 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 1,337,419 |
| 11 ene 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 504,928 |
| 10 ene 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 187,581 |
| 09 ene 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 11,227 |
| 08 ene 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 27,532 |
| 05 ene 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 17,914 |
| 04 ene 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 66,514 |
| 03 ene 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 33,023 |
| 02 ene 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 18,456 |
| 01 ene 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 18,044 |
| 29 dic 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 140,405 |
| 28 dic 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 39,014 |
| 27 dic 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 73,186 |
| 26 dic 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 38,547 |
| 22 dic 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 41,749 |
| *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.