U.S. markets open in 5 hours 25 minutes
F S&P 500
5,249.50 +10.50 (+0.20%) F Dow Jones
39,629.00 +93.00 (+0.24%) F Nasdaq
18,247.00 +32.50 (+0.18%) E-mini Russell 2000 Index Futur
2,089.90 +5.80 (+0.28%) Petróleo
79.81 +0.55 (+0.69%) Oro
2,373.90 +33.60 (+1.44%)
Shri Jagdamba Polymers Limited (SHRJAGP.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
A partir del 01:20PM IST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 618.00 | 619.00 | 600.25 | 608.00 | 608.00 | 751 |
| 09 may 2024 | 590.00 | 621.90 | 590.00 | 614.15 | 614.15 | 1,217 |
| 08 may 2024 | 617.00 | 619.90 | 605.00 | 611.30 | 611.30 | 1,117 |
| 07 may 2024 | 618.10 | 624.95 | 611.10 | 617.65 | 617.65 | 4,360 |
| 06 may 2024 | 621.00 | 624.90 | 606.80 | 618.10 | 618.10 | 2,521 |
| 03 may 2024 | 603.45 | 625.00 | 603.45 | 617.60 | 617.60 | 2,299 |
| 02 may 2024 | 601.15 | 622.00 | 601.15 | 602.40 | 602.40 | 1,301 |
| 30 abr 2024 | 618.75 | 625.40 | 600.00 | 601.15 | 601.15 | 1,317 |
| 29 abr 2024 | 627.75 | 627.75 | 602.10 | 604.45 | 604.45 | 2,651 |
| 26 abr 2024 | 621.40 | 621.40 | 610.00 | 614.70 | 614.70 | 1,449 |
| 25 abr 2024 | 621.00 | 621.00 | 600.00 | 609.65 | 609.65 | 2,589 |
| 24 abr 2024 | 615.95 | 628.60 | 615.00 | 621.00 | 621.00 | 782 |
| 23 abr 2024 | 616.00 | 624.95 | 602.00 | 618.75 | 618.75 | 2,928 |
| 22 abr 2024 | 611.55 | 639.00 | 602.00 | 611.95 | 611.95 | 2,822 |
| 19 abr 2024 | 621.30 | 621.30 | 600.00 | 616.75 | 616.75 | 2,021 |
| 18 abr 2024 | 616.05 | 632.20 | 616.05 | 629.80 | 629.80 | 1,946 |
| 16 abr 2024 | 618.85 | 631.80 | 606.00 | 627.30 | 627.30 | 1,084 |
| 15 abr 2024 | 623.45 | 623.45 | 600.00 | 618.85 | 618.85 | 1,847 |
| 12 abr 2024 | 615.00 | 634.00 | 615.00 | 623.45 | 623.45 | 2,681 |
| 10 abr 2024 | 638.90 | 638.90 | 612.50 | 631.85 | 631.85 | 2,255 |
| 09 abr 2024 | 639.45 | 639.45 | 611.00 | 623.45 | 623.45 | 1,559 |
| 08 abr 2024 | 628.00 | 638.90 | 617.75 | 632.45 | 632.45 | 3,427 |
| 05 abr 2024 | 629.55 | 629.55 | 608.10 | 617.75 | 617.75 | 1,236 |
| 04 abr 2024 | 599.85 | 645.00 | 599.80 | 620.55 | 620.55 | 3,184 |
| 03 abr 2024 | 584.00 | 603.00 | 571.50 | 595.15 | 595.15 | 1,225 |
| 02 abr 2024 | 558.00 | 586.00 | 547.65 | 574.20 | 574.20 | 4,560 |
| 01 abr 2024 | 525.00 | 564.90 | 524.90 | 558.35 | 558.35 | 2,536 |
| 28 mar 2024 | 526.60 | 544.70 | 490.50 | 516.05 | 516.05 | 5,759 |
| 27 mar 2024 | 555.00 | 564.50 | 525.50 | 533.10 | 533.10 | 6,590 |
| 26 mar 2024 | 567.00 | 570.00 | 555.00 | 556.25 | 556.25 | 3,413 |
| 22 mar 2024 | 571.05 | 593.90 | 565.00 | 578.00 | 578.00 | 2,010 |
| 21 mar 2024 | 574.95 | 583.50 | 567.10 | 578.40 | 578.40 | 644 |
| 20 mar 2024 | 575.00 | 583.70 | 555.10 | 563.25 | 563.25 | 2,530 |
| 19 mar 2024 | 569.25 | 586.20 | 563.05 | 572.40 | 572.40 | 1,720 |
| 18 mar 2024 | 592.00 | 609.75 | 569.00 | 571.35 | 571.35 | 3,553 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 590.00 | 609.20 | 542.10 | 600.40 | 600.40 | 2,669 |
| 13 mar 2024 | 599.80 | 599.80 | 560.80 | 569.80 | 569.80 | 2,457 |
| 12 mar 2024 | 615.00 | 615.00 | 577.00 | 582.35 | 582.35 | 3,649 |
| 11 mar 2024 | 618.90 | 618.90 | 601.05 | 609.70 | 609.70 | 882 |
| 07 mar 2024 | 606.20 | 620.90 | 606.20 | 609.30 | 609.30 | 1,298 |
| 06 mar 2024 | 633.55 | 633.55 | 583.90 | 606.00 | 606.00 | 1,869 |
| 05 mar 2024 | 642.00 | 642.00 | 606.80 | 626.45 | 626.45 | 1,496 |
| 04 mar 2024 | 628.60 | 628.60 | 606.25 | 617.30 | 617.30 | 1,218 |
| 01 mar 2024 | 615.15 | 618.75 | 603.00 | 611.75 | 611.75 | 2,909 |
| 29 feb 2024 | 626.40 | 626.40 | 606.00 | 616.40 | 616.40 | 571 |
| 28 feb 2024 | 629.70 | 629.70 | 600.00 | 611.35 | 611.35 | 2,420 |
| 27 feb 2024 | 638.40 | 638.40 | 613.10 | 620.70 | 620.70 | 1,023 |
| 26 feb 2024 | 612.00 | 660.00 | 612.00 | 623.90 | 623.90 | 1,821 |
| 23 feb 2024 | 623.95 | 638.90 | 623.95 | 628.80 | 628.80 | 1,554 |
| 22 feb 2024 | 630.00 | 630.00 | 621.05 | 628.45 | 628.45 | 1,713 |
| 21 feb 2024 | 632.00 | 639.50 | 620.00 | 623.20 | 623.20 | 4,178 |
| 20 feb 2024 | 630.50 | 649.00 | 627.40 | 630.45 | 630.45 | 2,197 |
| 19 feb 2024 | 638.05 | 649.00 | 621.10 | 630.50 | 630.50 | 2,665 |
| 16 feb 2024 | 680.00 | 680.00 | 616.70 | 638.05 | 638.05 | 11,385 |
| 15 feb 2024 | 660.00 | 697.95 | 651.00 | 671.70 | 671.70 | 3,932 |
| 14 feb 2024 | 623.50 | 698.90 | 623.50 | 667.85 | 667.85 | 5,830 |
| 13 feb 2024 | 665.00 | 665.00 | 620.00 | 631.05 | 631.05 | 1,511 |
| 12 feb 2024 | 628.00 | 665.55 | 628.00 | 635.45 | 635.45 | 3,940 |
| 09 feb 2024 | 625.05 | 642.00 | 623.00 | 625.30 | 625.30 | 1,124 |
| 08 feb 2024 | 619.00 | 635.00 | 610.00 | 623.20 | 623.20 | 1,974 |
| 07 feb 2024 | 620.60 | 644.95 | 620.60 | 624.15 | 624.15 | 2,633 |
| 06 feb 2024 | 630.00 | 639.45 | 617.40 | 628.05 | 628.05 | 1,974 |
| 05 feb 2024 | 639.00 | 653.60 | 624.20 | 631.05 | 631.05 | 2,734 |
| 02 feb 2024 | 655.00 | 664.30 | 631.10 | 635.75 | 635.75 | 2,908 |
| 01 feb 2024 | 667.95 | 667.95 | 652.00 | 652.40 | 652.40 | 1,485 |
| 31 ene 2024 | 645.20 | 675.00 | 645.20 | 656.20 | 656.20 | 2,480 |
| 30 ene 2024 | 669.40 | 669.40 | 647.10 | 649.45 | 649.45 | 2,504 |
| 29 ene 2024 | 653.20 | 670.70 | 653.20 | 656.35 | 656.35 | 1,815 |
| 25 ene 2024 | 666.00 | 680.00 | 661.95 | 667.25 | 667.25 | 1,310 |
| 24 ene 2024 | 660.00 | 682.80 | 655.65 | 668.35 | 668.35 | 2,183 |
| 23 ene 2024 | 690.00 | 700.00 | 656.35 | 665.70 | 665.70 | 4,950 |
| 19 ene 2024 | 674.55 | 679.00 | 661.65 | 668.00 | 668.00 | 1,990 |
| 18 ene 2024 | 658.60 | 675.45 | 655.00 | 670.75 | 670.75 | 1,658 |
| 17 ene 2024 | 672.00 | 672.00 | 652.00 | 658.60 | 658.60 | 2,966 |
| 16 ene 2024 | 662.20 | 682.90 | 655.85 | 660.50 | 660.50 | 2,298 |
| 15 ene 2024 | 700.00 | 700.00 | 662.00 | 669.40 | 669.40 | 3,950 |
| 12 ene 2024 | 660.00 | 768.00 | 651.05 | 680.00 | 680.00 | 19,623 |
| 11 ene 2024 | 648.00 | 666.45 | 648.00 | 658.55 | 658.55 | 2,492 |
| 10 ene 2024 | 669.70 | 671.85 | 655.00 | 659.00 | 659.00 | 3,088 |
| 09 ene 2024 | 681.90 | 689.00 | 657.05 | 669.45 | 669.45 | 1,311 |
| 08 ene 2024 | 686.50 | 686.50 | 665.10 | 671.25 | 671.25 | 2,222 |
| 05 ene 2024 | 658.00 | 680.00 | 658.00 | 676.50 | 676.50 | 2,831 |
| 04 ene 2024 | 671.00 | 672.00 | 654.00 | 659.35 | 659.35 | 2,060 |
| 03 ene 2024 | 663.25 | 663.50 | 645.00 | 649.35 | 649.35 | 3,570 |
| 02 ene 2024 | 675.00 | 690.00 | 642.00 | 663.25 | 663.25 | 4,555 |
| 01 ene 2024 | 684.00 | 684.00 | 668.00 | 675.05 | 675.05 | 1,649 |
| 29 dic 2023 | 670.00 | 684.40 | 662.35 | 675.20 | 675.20 | 818 |
| 28 dic 2023 | 662.05 | 679.85 | 662.05 | 678.15 | 678.15 | 2,215 |
| 27 dic 2023 | 683.90 | 683.90 | 660.00 | 666.20 | 666.20 | 1,362 |
| 26 dic 2023 | 663.65 | 674.90 | 660.20 | 665.70 | 665.70 | 932 |
| 22 dic 2023 | 682.00 | 682.00 | 656.15 | 663.65 | 663.65 | 1,768 |
| 21 dic 2023 | 669.90 | 674.90 | 659.00 | 667.65 | 667.65 | 633 |
| 20 dic 2023 | 679.05 | 688.40 | 658.10 | 663.90 | 663.90 | 1,923 |
| 19 dic 2023 | 676.00 | 699.70 | 672.20 | 677.70 | 677.70 | 2,125 |
| 18 dic 2023 | 694.80 | 694.80 | 675.45 | 688.85 | 688.85 | 1,130 |
| 15 dic 2023 | 694.00 | 699.90 | 685.25 | 689.95 | 689.95 | 1,861 |
| 14 dic 2023 | 697.80 | 697.80 | 670.20 | 677.50 | 677.50 | 5,440 |
| 13 dic 2023 | 699.50 | 701.00 | 675.10 | 679.05 | 679.05 | 980 |
| 12 dic 2023 | 690.00 | 699.90 | 678.00 | 681.85 | 681.85 | 816 |
| *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.