Sona BLW Precision Forgings Limited (SONACOMS.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:55PM IST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 650.00 | 651.50 | 640.50 | 647.00 | 647.00 | 72,043 |
| 26 jun 2024 | 634.95 | 648.00 | 629.10 | 640.10 | 640.10 | 26,834 |
| 25 jun 2024 | 638.00 | 639.40 | 630.05 | 633.30 | 633.30 | 47,745 |
| 24 jun 2024 | 626.45 | 640.00 | 625.00 | 638.15 | 638.15 | 57,472 |
| 21 jun 2024 | 641.75 | 642.65 | 626.60 | 629.25 | 629.25 | 33,261 |
| 20 jun 2024 | 643.55 | 643.60 | 633.25 | 637.15 | 637.15 | 27,050 |
| 19 jun 2024 | 650.05 | 665.00 | 641.50 | 642.65 | 642.65 | 118,693 |
| 18 jun 2024 | 650.00 | 661.80 | 637.70 | 641.45 | 641.45 | 77,967 |
| 14 jun 2024 | 652.00 | 655.05 | 640.80 | 648.80 | 648.80 | 72,678 |
| 14 jun 2024 | 1.53 Dividendo | |||||
| 13 jun 2024 | 663.00 | 664.65 | 651.00 | 652.00 | 650.47 | 20,009 |
| 12 jun 2024 | 655.70 | 668.00 | 654.90 | 662.20 | 660.65 | 68,113 |
| 11 jun 2024 | 662.85 | 665.85 | 649.50 | 651.60 | 650.07 | 58,332 |
| 10 jun 2024 | 668.00 | 672.00 | 658.10 | 660.45 | 658.90 | 27,736 |
| 07 jun 2024 | 653.85 | 665.50 | 649.95 | 664.05 | 662.49 | 93,351 |
| 06 jun 2024 | 665.00 | 671.00 | 652.35 | 657.00 | 655.46 | 29,736 |
| 05 jun 2024 | 632.05 | 664.95 | 613.65 | 660.55 | 659.00 | 138,091 |
| 04 jun 2024 | 665.05 | 665.05 | 604.85 | 635.40 | 633.91 | 80,589 |
| 03 jun 2024 | 673.05 | 675.00 | 655.50 | 658.50 | 656.95 | 48,279 |
| 31 may 2024 | 642.50 | 657.00 | 617.00 | 650.60 | 649.07 | 82,666 |
| 30 may 2024 | 629.40 | 641.00 | 618.55 | 637.95 | 636.45 | 36,612 |
| 29 may 2024 | 624.75 | 633.00 | 611.75 | 629.40 | 627.92 | 35,733 |
| 28 may 2024 | 639.75 | 643.45 | 616.75 | 620.60 | 619.14 | 78,928 |
| 27 may 2024 | 631.85 | 640.30 | 628.80 | 636.55 | 635.06 | 30,779 |
| 24 may 2024 | 625.15 | 639.00 | 625.00 | 630.35 | 628.87 | 40,034 |
| 23 may 2024 | 633.05 | 641.35 | 626.40 | 627.40 | 625.93 | 26,981 |
| 22 may 2024 | 640.75 | 647.70 | 630.65 | 633.05 | 631.56 | 119,597 |
| 21 may 2024 | 612.85 | 642.65 | 609.10 | 637.60 | 636.10 | 94,603 |
| 17 may 2024 | 605.85 | 613.90 | 597.70 | 612.90 | 611.46 | 22,391 |
| 16 may 2024 | 608.55 | 612.65 | 602.00 | 604.85 | 603.43 | 78,781 |
| 15 may 2024 | 586.65 | 607.75 | 581.40 | 604.55 | 603.13 | 551,490 |
| 14 may 2024 | 572.40 | 582.50 | 568.10 | 579.90 | 578.54 | 24,432 |
| 13 may 2024 | 591.00 | 591.00 | 565.05 | 570.50 | 569.16 | 167,587 |
| 10 may 2024 | 605.55 | 608.85 | 588.30 | 590.45 | 589.06 | 39,398 |
| 09 may 2024 | 614.90 | 623.00 | 600.25 | 604.25 | 602.83 | 85,073 |
| 08 may 2024 | 613.25 | 618.00 | 606.10 | 614.85 | 613.41 | 63,076 |
| 07 may 2024 | 608.65 | 616.00 | 600.05 | 614.30 | 612.86 | 40,336 |
| 06 may 2024 | 615.00 | 619.00 | 605.00 | 606.45 | 605.03 | 82,592 |
| 03 may 2024 | 615.00 | 620.95 | 607.65 | 610.45 | 609.02 | 113,450 |
| 02 may 2024 | 647.95 | 647.95 | 606.25 | 608.55 | 607.12 | 266,427 |
| 30 abr 2024 | 638.25 | 642.50 | 624.00 | 625.60 | 624.13 | 43,890 |
| 29 abr 2024 | 650.25 | 654.10 | 633.95 | 636.35 | 634.86 | 99,399 |
| 26 abr 2024 | 663.35 | 671.00 | 647.00 | 647.75 | 646.23 | 29,699 |
| 25 abr 2024 | 666.00 | 673.10 | 659.40 | 667.05 | 665.48 | 22,371 |
| 24 abr 2024 | 666.10 | 681.00 | 665.10 | 666.65 | 665.09 | 90,406 |
| 23 abr 2024 | 665.95 | 672.80 | 654.95 | 665.35 | 663.79 | 30,829 |
| 22 abr 2024 | 672.45 | 680.35 | 658.25 | 661.15 | 659.60 | 100,987 |
| 19 abr 2024 | 668.30 | 687.50 | 660.00 | 681.40 | 679.80 | 108,146 |
| 18 abr 2024 | 689.35 | 691.10 | 673.95 | 678.25 | 676.66 | 38,058 |
| 16 abr 2024 | 659.25 | 687.50 | 654.00 | 677.05 | 675.46 | 139,775 |
| 15 abr 2024 | 669.75 | 679.50 | 652.10 | 666.05 | 664.49 | 62,751 |
| 12 abr 2024 | 658.55 | 706.05 | 658.55 | 679.85 | 678.25 | 541,220 |
| 10 abr 2024 | 651.95 | 673.05 | 647.00 | 651.70 | 650.17 | 128,890 |
| 09 abr 2024 | 650.20 | 663.00 | 643.00 | 644.20 | 642.69 | 25,562 |
| 08 abr 2024 | 663.55 | 667.15 | 642.80 | 645.70 | 644.18 | 40,715 |
| 05 abr 2024 | 665.00 | 678.80 | 658.85 | 662.10 | 660.55 | 92,133 |
| 04 abr 2024 | 672.20 | 680.55 | 662.05 | 663.35 | 661.79 | 27,299 |
| 03 abr 2024 | 689.65 | 689.65 | 665.00 | 669.75 | 668.18 | 49,669 |
| 02 abr 2024 | 688.45 | 697.75 | 676.00 | 678.05 | 676.46 | 90,313 |
| 01 abr 2024 | 711.35 | 713.40 | 682.70 | 684.10 | 682.49 | 35,734 |
| 28 mar 2024 | 689.35 | 711.00 | 672.00 | 705.55 | 703.89 | 71,738 |
| 27 mar 2024 | 700.05 | 716.00 | 677.90 | 680.80 | 679.20 | 64,273 |
| 26 mar 2024 | 688.30 | 704.00 | 684.75 | 699.45 | 697.81 | 147,726 |
| 22 mar 2024 | 676.05 | 698.40 | 672.05 | 691.85 | 690.23 | 71,529 |
| 21 mar 2024 | 640.55 | 687.65 | 640.55 | 678.65 | 677.06 | 88,605 |
| 20 mar 2024 | 645.35 | 653.00 | 630.80 | 637.50 | 636.00 | 42,649 |
| 19 mar 2024 | 666.00 | 666.00 | 648.00 | 653.25 | 651.72 | 64,631 |
| 18 mar 2024 | 652.35 | 668.80 | 647.70 | 663.60 | 662.04 | 135,222 |
| 15 mar 2024 | 644.60 | 647.40 | 626.40 | 640.75 | 639.25 | 97,487 |
| 14 mar 2024 | 632.05 | 648.00 | 622.00 | 640.70 | 639.20 | 110,150 |
| 13 mar 2024 | 681.05 | 686.80 | 603.60 | 643.55 | 642.04 | 187,312 |
| 12 mar 2024 | 704.00 | 707.85 | 680.10 | 685.00 | 683.39 | 36,214 |
| 11 mar 2024 | 693.40 | 715.00 | 682.15 | 700.90 | 699.26 | 62,941 |
| 07 mar 2024 | 678.05 | 695.00 | 678.00 | 683.95 | 682.35 | 71,710 |
| 06 mar 2024 | 684.60 | 686.25 | 663.60 | 681.45 | 679.85 | 37,970 |
| 05 mar 2024 | 678.55 | 687.30 | 672.40 | 680.15 | 678.55 | 24,071 |
| 04 mar 2024 | 697.55 | 697.55 | 671.00 | 672.85 | 671.27 | 39,940 |
| 01 mar 2024 | 692.05 | 695.00 | 667.55 | 670.75 | 669.18 | 107,200 |
| 29 feb 2024 | 658.95 | 718.55 | 652.75 | 689.45 | 687.83 | 217,029 |
| 28 feb 2024 | 691.95 | 691.95 | 655.00 | 659.85 | 658.30 | 53,393 |
| 27 feb 2024 | 666.85 | 695.00 | 665.00 | 687.75 | 686.14 | 353,404 |
| 26 feb 2024 | 651.55 | 669.40 | 643.50 | 665.25 | 663.69 | 77,238 |
| 23 feb 2024 | 642.65 | 651.80 | 617.40 | 648.90 | 647.38 | 274,544 |
| 22 feb 2024 | 615.35 | 616.70 | 606.00 | 613.25 | 611.81 | 18,607 |
| 21 feb 2024 | 643.95 | 643.95 | 608.00 | 612.10 | 610.66 | 45,165 |
| 20 feb 2024 | 619.05 | 656.70 | 619.05 | 638.95 | 637.45 | 175,233 |
| 19 feb 2024 | 617.05 | 623.35 | 611.80 | 614.10 | 612.66 | 62,010 |
| 16 feb 2024 | 615.75 | 626.00 | 611.65 | 614.10 | 612.66 | 20,561 |
| 15 feb 2024 | 616.80 | 617.00 | 607.75 | 612.50 | 611.06 | 52,707 |
| 14 feb 2024 | 580.00 | 613.00 | 580.00 | 606.55 | 605.13 | 25,667 |
| 13 feb 2024 | 591.15 | 599.00 | 579.00 | 582.95 | 581.58 | 66,898 |
| 12 feb 2024 | 628.00 | 628.00 | 587.30 | 594.55 | 593.15 | 29,601 |
| 09 feb 2024 | 620.85 | 621.55 | 590.60 | 618.20 | 616.75 | 35,460 |
| 08 feb 2024 | 624.20 | 628.70 | 602.95 | 606.40 | 604.98 | 18,277 |
| 07 feb 2024 | 633.05 | 636.25 | 621.65 | 626.60 | 625.13 | 67,523 |
| 06 feb 2024 | 635.85 | 646.40 | 625.10 | 632.00 | 630.52 | 28,246 |
| 05 feb 2024 | 630.40 | 645.75 | 627.30 | 639.30 | 637.80 | 34,408 |
| 05 feb 2024 | 1.53 Dividendo | |||||
| 02 feb 2024 | 630.00 | 644.40 | 619.65 | 629.55 | 626.55 | 84,232 |
| 01 feb 2024 | 620.15 | 632.80 | 619.75 | 628.15 | 625.15 | 61,394 |
| *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.