U.S. markets open in 6 hours 55 minutes

SRF Limited (SRF.BO)

BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
2,403.80-15.60 (-0.64%)
A partir del 11:48AM IST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20242,420.252,429.052,397.252,403.802,403.802,114
24 jun 20242,445.652,458.452,412.452,419.402,419.4016,040
21 jun 20242,504.952,517.352,454.702,460.702,460.7021,395
20 jun 20242,406.052,509.452,406.002,499.402,499.4024,395
19 jun 20242,430.402,439.152,390.002,416.502,416.505,898
18 jun 20242,394.002,430.002,383.402,422.102,422.1021,477
14 jun 20242,424.752,424.752,391.402,402.552,402.558,989
13 jun 20242,389.502,407.902,375.002,398.752,398.7536,170
12 jun 20242,335.002,371.902,323.002,368.952,368.95156,612
11 jun 20242,379.952,379.952,322.002,326.452,326.4519,424
10 jun 20242,329.952,369.952,298.552,354.952,354.9518,800
07 jun 20242,236.702,315.852,236.702,310.152,310.1510,182
06 jun 20242,290.002,311.602,280.002,294.702,294.7010,018
05 jun 20242,185.202,304.002,185.202,293.402,293.409,646
04 jun 20242,262.052,270.002,088.552,191.652,191.6536,186
03 jun 20242,220.002,271.452,217.252,267.102,267.107,092
31 may 20242,221.102,232.702,189.002,206.902,206.9012,305
30 may 20242,225.052,239.952,215.002,221.052,221.0519,707
29 may 20242,265.002,280.902,235.352,239.602,239.6013,543
28 may 20242,320.002,323.752,270.902,280.152,280.154,266
27 may 20242,288.852,318.352,288.852,308.052,308.055,494
24 may 20242,300.102,326.852,282.002,288.852,288.858,084
23 may 20242,294.202,308.852,274.102,305.352,305.3516,499
22 may 20242,286.102,306.352,273.202,294.052,294.0512,413
21 may 20242,278.552,299.452,263.602,285.652,285.6519,949
17 may 20242,280.002,287.802,260.002,279.802,279.804,612
16 may 20242,304.952,308.502,253.952,270.002,270.0011,347
15 may 20242,318.602,318.802,282.002,287.152,287.157,395
14 may 20242,228.652,297.852,208.002,286.002,286.0020,434
13 may 20242,276.502,295.152,210.102,228.102,228.1013,756
10 may 20242,301.102,345.902,256.052,276.952,276.9527,218
09 may 20242,345.752,351.452,281.002,291.902,291.9010,946
08 may 20242,401.652,423.002,325.502,338.552,338.5521,297
07 may 20242,556.002,556.002,387.502,414.252,414.2574,186
06 may 20242,586.252,613.702,569.602,591.652,591.658,732
03 may 20242,697.452,697.452,536.102,566.352,566.3512,960
02 may 20242,623.752,685.002,623.152,667.902,667.906,148
30 abr 20242,633.502,655.002,613.502,619.152,619.1514,503
29 abr 20242,669.402,669.402,611.652,637.102,637.104,948
26 abr 20242,613.502,657.002,613.502,637.552,637.5511,650
25 abr 20242,619.202,648.002,602.002,639.102,639.1020,536
24 abr 20242,625.702,658.002,607.652,615.352,615.355,337
23 abr 20242,564.652,639.902,564.002,617.002,617.009,095
22 abr 20242,550.402,573.002,533.402,564.652,564.657,393
19 abr 20242,499.552,552.952,480.052,527.102,527.1015,078
18 abr 20242,527.702,574.402,517.402,531.802,531.8052,802
16 abr 20242,530.102,568.002,511.402,517.702,517.704,389
15 abr 20242,526.052,615.202,526.052,556.952,556.957,026
12 abr 20242,649.452,687.352,625.202,631.852,631.8513,585
10 abr 20242,597.652,687.202,568.002,645.452,645.4527,040
09 abr 20242,628.652,628.652,580.702,592.902,592.904,640
08 abr 20242,608.952,618.002,556.552,601.202,601.206,415
05 abr 20242,587.352,615.002,577.552,585.702,585.709,641
04 abr 20242,620.002,635.952,586.702,595.502,595.506,614
03 abr 20242,618.352,642.002,605.452,622.852,622.855,283
02 abr 20242,634.602,661.202,600.002,620.702,620.7037,301
01 abr 20242,560.002,628.452,552.552,619.252,619.2512,237
28 mar 20242,510.702,574.952,510.702,557.552,557.5519,538
27 mar 20242,598.952,598.952,516.102,522.852,522.855,988
26 mar 20242,559.452,596.352,550.852,577.952,577.9513,904
22 mar 20242,564.952,600.002,531.952,550.752,550.7522,669
21 mar 20242,470.602,549.002,467.952,538.102,538.1048,845
20 mar 20242,469.652,469.652,423.552,460.702,460.702,468
19 mar 20242,475.802,480.002,401.102,430.702,430.704,602
18 mar 20242,424.302,479.152,415.552,468.852,468.856,937
15 mar 20242,434.702,449.002,406.052,427.902,427.903,788
14 mar 20242,338.302,434.002,338.302,428.202,428.208,079
13 mar 20242,420.052,462.202,376.902,384.852,384.857,030
12 mar 20242,438.352,459.752,403.202,422.602,422.6014,382
11 mar 20242,451.952,490.952,424.902,456.302,456.305,695
07 mar 20242,429.952,464.002,416.002,447.202,447.2016,430
06 mar 20242,395.002,417.052,365.652,410.252,410.255,545
05 mar 20242,370.702,411.002,370.702,390.352,390.353,797
04 mar 20242,398.702,400.452,367.202,374.152,374.152,870
01 mar 20242,356.702,409.452,356.702,396.252,396.253,244
29 feb 20242,370.452,398.952,342.502,386.302,386.303,430
28 feb 20242,395.002,401.052,353.502,367.652,367.6512,413
27 feb 20242,400.002,428.902,364.002,393.152,393.155,978
26 feb 20242,390.452,410.002,376.052,400.002,400.005,915
23 feb 20242,421.452,421.452,380.302,383.602,383.608,933
22 feb 20242,401.002,415.002,369.502,409.452,409.455,053
21 feb 20242,400.002,423.002,384.952,398.352,398.3536,211
20 feb 20242,346.052,390.002,327.552,383.252,383.255,288
19 feb 20242,382.952,382.952,343.052,346.052,346.055,218
16 feb 20242,355.002,403.002,351.752,379.302,379.3025,287
15 feb 20242,372.952,372.952,345.552,350.852,350.854,818
14 feb 20242,321.902,364.052,298.852,357.802,357.806,324
13 feb 20242,275.152,326.002,260.002,322.852,322.855,232
12 feb 20242,301.002,322.852,267.702,284.302,284.3013,168
09 feb 20242,304.602,306.502,264.502,298.952,298.953,675
08 feb 20242,297.052,325.002,285.102,294.602,294.604,942
07 feb 20242,298.852,308.002,263.302,294.652,294.6519,296
07 feb 20243.6 Dividendo
06 feb 20242,264.502,293.002,249.552,285.052,281.4593,085
05 feb 20242,306.202,315.402,244.802,250.402,246.8521,188
02 feb 20242,316.102,324.502,301.402,318.802,315.1559,044
01 feb 20242,335.702,335.702,278.652,309.102,305.4610,072
31 ene 20242,205.052,332.002,205.052,323.952,320.2995,539
30 ene 20242,246.102,261.852,213.202,223.052,219.5529,057
29 ene 20242,269.002,270.552,231.002,246.852,243.318,521
*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...