Shree Bhavya Fabrics Limited (SBFL.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:23PM IST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 25.45 | 25.99 | 24.36 | 24.65 | 24.65 | 4,326 |
| 30 abr 2024 | 25.20 | 25.48 | 24.35 | 24.98 | 24.98 | 7,233 |
| 29 abr 2024 | 25.40 | 26.60 | 24.19 | 24.55 | 24.55 | 10,955 |
| 26 abr 2024 | 24.00 | 25.79 | 24.00 | 25.44 | 25.44 | 14,134 |
| 25 abr 2024 | 24.70 | 24.96 | 24.01 | 24.65 | 24.65 | 10,701 |
| 24 abr 2024 | 24.00 | 25.47 | 23.10 | 24.35 | 24.35 | 61,780 |
| 23 abr 2024 | 29.97 | 29.97 | 25.57 | 25.57 | 25.57 | 59,453 |
| 22 abr 2024 | 31.50 | 33.24 | 27.80 | 28.41 | 28.41 | 248,655 |
| 19 abr 2024 | 30.00 | 30.88 | 28.04 | 30.88 | 30.88 | 283,086 |
| 18 abr 2024 | 21.50 | 25.74 | 21.50 | 25.74 | 25.74 | 76,422 |
| 16 abr 2024 | 21.25 | 21.45 | 21.25 | 21.45 | 21.45 | 3,658 |
| 15 abr 2024 | 21.25 | 21.25 | 20.02 | 20.52 | 20.52 | 6,785 |
| 12 abr 2024 | 20.66 | 21.24 | 20.66 | 21.24 | 21.24 | 4,578 |
| 10 abr 2024 | 20.57 | 21.35 | 20.57 | 20.66 | 20.66 | 12,410 |
| 09 abr 2024 | 20.75 | 21.95 | 20.31 | 20.57 | 20.57 | 1,279 |
| 08 abr 2024 | 20.32 | 20.34 | 20.32 | 20.33 | 20.33 | 10,609 |
| 05 abr 2024 | 20.50 | 21.00 | 19.50 | 20.28 | 20.28 | 5,258 |
| 04 abr 2024 | 20.70 | 20.70 | 20.03 | 20.40 | 20.40 | 1,820 |
| 03 abr 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2,267 |
| 02 abr 2024 | 20.00 | 20.50 | 18.75 | 20.02 | 20.02 | 3,025 |
| 01 abr 2024 | 19.49 | 19.75 | 18.51 | 18.91 | 18.91 | 2,646 |
| 28 mar 2024 | 19.00 | 21.00 | 18.26 | 19.00 | 19.00 | 4,208 |
| 27 mar 2024 | 19.70 | 19.70 | 18.26 | 19.21 | 19.21 | 2,940 |
| 26 mar 2024 | 18.25 | 20.07 | 18.25 | 19.89 | 19.89 | 6,804 |
| 22 mar 2024 | 19.00 | 19.00 | 17.50 | 18.25 | 18.25 | 952 |
| 21 mar 2024 | 18.25 | 19.00 | 17.75 | 19.00 | 19.00 | 19,522 |
| 20 mar 2024 | 18.75 | 18.75 | 17.75 | 18.25 | 18.25 | 414 |
| 19 mar 2024 | 18.45 | 18.75 | 18.20 | 18.75 | 18.75 | 78 |
| 18 mar 2024 | 18.25 | 18.45 | 17.75 | 18.45 | 18.45 | 7,622 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 17.25 | 18.00 | 16.70 | 17.82 | 17.82 | 10,210 |
| 13 mar 2024 | 18.26 | 18.50 | 16.65 | 17.70 | 17.70 | 13,726 |
| 12 mar 2024 | 18.75 | 19.00 | 18.50 | 18.50 | 18.50 | 1,214 |
| 11 mar 2024 | 19.50 | 20.00 | 18.55 | 19.00 | 19.00 | 5,027 |
| 07 mar 2024 | 18.75 | 20.50 | 18.27 | 19.50 | 19.50 | 7,107 |
| 06 mar 2024 | 19.25 | 20.45 | 18.25 | 18.74 | 18.74 | 3,375 |
| 05 mar 2024 | 18.50 | 19.20 | 18.00 | 19.00 | 19.00 | 6,242 |
| 04 mar 2024 | 19.75 | 19.75 | 17.60 | 18.96 | 18.96 | 5,302 |
| 01 mar 2024 | 20.55 | 20.55 | 19.28 | 20.49 | 20.49 | 355 |
| 29 feb 2024 | 21.00 | 21.00 | 19.67 | 19.70 | 19.70 | 10,750 |
| 28 feb 2024 | 21.00 | 21.99 | 20.49 | 20.70 | 20.70 | 15,067 |
| 27 feb 2024 | 22.80 | 22.80 | 21.30 | 21.56 | 21.56 | 12,092 |
| 26 feb 2024 | 21.12 | 22.70 | 21.12 | 22.24 | 22.24 | 13,952 |
| 23 feb 2024 | 21.82 | 21.90 | 21.01 | 21.79 | 21.79 | 10,552 |
| 22 feb 2024 | 21.25 | 22.04 | 21.00 | 21.82 | 21.82 | 23,047 |
| 21 feb 2024 | 21.00 | 22.15 | 21.00 | 22.04 | 22.04 | 1,540 |
| 20 feb 2024 | 23.03 | 23.03 | 20.93 | 21.43 | 21.43 | 8,657 |
| 19 feb 2024 | 21.75 | 22.05 | 21.00 | 22.03 | 22.03 | 7,277 |
| 16 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 183 |
| 15 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 53 |
| 14 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2,705 |
| 13 feb 2024 | 21.05 | 21.05 | 20.59 | 20.59 | 20.59 | 2,004 |
| 12 feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 411 |
| 09 feb 2024 | 21.05 | 21.43 | 21.05 | 21.43 | 21.43 | 5,017 |
| 08 feb 2024 | 20.65 | 21.01 | 20.65 | 21.01 | 21.01 | 6,626 |
| 07 feb 2024 | 20.60 | 20.60 | 20.32 | 20.60 | 20.60 | 9,237 |
| 06 feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 4,745 |
| 05 feb 2024 | 21.38 | 21.38 | 21.15 | 21.15 | 21.15 | 994 |
| 02 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 6,934 |
| 01 feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 4,899 |
| 31 ene 2024 | 22.70 | 22.70 | 22.25 | 22.25 | 22.25 | 861 |
| 30 ene 2024 | 23.58 | 23.58 | 22.67 | 22.70 | 22.70 | 121 |
| 29 ene 2024 | 22.67 | 23.12 | 22.67 | 23.12 | 23.12 | 2,158 |
| 25 ene 2024 | 22.23 | 22.67 | 21.80 | 22.67 | 22.67 | 608 |
| 24 ene 2024 | 22.20 | 22.23 | 22.20 | 22.23 | 22.23 | 7,079 |
| 23 ene 2024 | 23.00 | 23.00 | 22.65 | 22.65 | 22.65 | 2,725 |
| 19 ene 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 3,478 |
| 18 ene 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 433 |
| 17 ene 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 114 |
| 16 ene 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 5,101 |
| 15 ene 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1,110 |
| 12 ene 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 210 |
| 11 ene 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 5,813 |
| 10 ene 2024 | 27.25 | 27.25 | 27.15 | 27.15 | 27.15 | 1,027 |
| 09 ene 2024 | 27.45 | 27.78 | 26.00 | 27.70 | 27.70 | 26,942 |
| 08 ene 2024 | 26.46 | 26.46 | 25.83 | 26.46 | 26.46 | 50,415 |
| 05 ene 2024 | 25.00 | 25.20 | 24.00 | 25.20 | 25.20 | 30,869 |
| 04 ene 2024 | 24.00 | 24.67 | 23.50 | 24.00 | 24.00 | 29,308 |
| 03 ene 2024 | 22.25 | 23.50 | 22.25 | 23.50 | 23.50 | 5,843 |
| 02 ene 2024 | 23.00 | 23.49 | 23.00 | 23.00 | 23.00 | 219 |
| 01 ene 2024 | 22.20 | 23.30 | 22.00 | 22.80 | 22.80 | 1,801 |
| 29 dic 2023 | 23.50 | 23.50 | 22.11 | 22.20 | 22.20 | 463 |
| 28 dic 2023 | 23.25 | 23.25 | 22.50 | 23.00 | 23.00 | 839 |
| 27 dic 2023 | 21.51 | 22.90 | 21.51 | 22.90 | 22.90 | 665 |
| 26 dic 2023 | 23.57 | 23.57 | 22.01 | 22.42 | 22.42 | 3,877 |
| 22 dic 2023 | 23.80 | 23.93 | 23.00 | 23.00 | 23.00 | 166 |
| 21 dic 2023 | 23.00 | 23.95 | 23.00 | 23.80 | 23.80 | 340 |
| 20 dic 2023 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 3,747 |
| 19 dic 2023 | 23.00 | 24.16 | 22.50 | 24.16 | 24.16 | 2,618 |
| 18 dic 2023 | 22.50 | 23.62 | 22.50 | 23.01 | 23.01 | 12,505 |
| 15 dic 2023 | 23.02 | 23.90 | 22.40 | 22.50 | 22.50 | 3,888 |
| 14 dic 2023 | 24.50 | 24.50 | 23.02 | 23.02 | 23.02 | 3,161 |
| 13 dic 2023 | 24.00 | 24.00 | 23.02 | 24.00 | 24.00 | 2,347 |
| 12 dic 2023 | 24.50 | 24.50 | 23.05 | 24.00 | 24.00 | 1,239 |
| 11 dic 2023 | 23.25 | 24.00 | 23.25 | 24.00 | 24.00 | 4,199 |
| 08 dic 2023 | 24.75 | 24.80 | 23.25 | 23.33 | 23.33 | 7,510 |
| 07 dic 2023 | 23.62 | 23.62 | 23.00 | 23.62 | 23.62 | 7,939 |
| 06 dic 2023 | 22.90 | 24.03 | 22.50 | 22.50 | 22.50 | 882 |
| 05 dic 2023 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | 4,724 |
| 04 dic 2023 | 24.13 | 24.13 | 22.90 | 23.27 | 23.27 | 11,500 |
| *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.