U.S. markets open in 6 hours 57 minutes
F S&P 500
5,519.75 +2.75 (+0.05%) F Dow Jones
39,879.00 +35.00 (+0.09%) F Nasdaq
19,783.50 +32.75 (+0.17%) E-mini Russell 2000 Index Futur
2,056.10 +3.30 (+0.16%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,336.60 -7.80 (-0.33%)
Steel Exchange India Limited (STEELXIND.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 15.24 | 15.24 | 14.95 | 15.12 | 15.12 | 2,179,389 |
| 24 jun 2024 | 14.52 | 15.30 | 14.44 | 14.87 | 14.87 | 6,203,873 |
| 21 jun 2024 | 13.11 | 14.40 | 13.11 | 14.25 | 14.25 | 5,976,218 |
| 20 jun 2024 | 12.83 | 13.44 | 12.75 | 13.11 | 13.11 | 2,126,201 |
| 19 jun 2024 | 13.11 | 13.23 | 12.75 | 12.82 | 12.82 | 715,689 |
| 18 jun 2024 | 13.42 | 13.70 | 13.02 | 13.10 | 13.10 | 890,510 |
| 14 jun 2024 | 13.20 | 13.95 | 13.07 | 13.42 | 13.42 | 2,404,627 |
| 13 jun 2024 | 13.19 | 13.20 | 12.96 | 13.13 | 13.13 | 566,912 |
| 12 jun 2024 | 13.17 | 13.17 | 13.01 | 13.08 | 13.08 | 847,683 |
| 11 jun 2024 | 12.97 | 13.25 | 12.97 | 13.03 | 13.03 | 709,758 |
| 10 jun 2024 | 13.44 | 13.44 | 13.00 | 13.09 | 13.09 | 428,619 |
| 07 jun 2024 | 13.08 | 13.28 | 12.85 | 13.13 | 13.13 | 506,556 |
| 06 jun 2024 | 12.49 | 12.95 | 12.43 | 12.72 | 12.72 | 505,208 |
| 05 jun 2024 | 11.95 | 12.49 | 11.83 | 12.29 | 12.29 | 556,620 |
| 04 jun 2024 | 13.10 | 13.10 | 11.67 | 11.95 | 11.95 | 1,145,668 |
| 03 jun 2024 | 12.85 | 13.08 | 12.67 | 12.96 | 12.96 | 440,556 |
| 31 may 2024 | 12.89 | 13.10 | 12.50 | 12.54 | 12.54 | 537,719 |
| 30 may 2024 | 12.90 | 12.95 | 12.70 | 12.75 | 12.75 | 217,340 |
| 29 may 2024 | 12.99 | 13.00 | 12.75 | 12.94 | 12.94 | 383,277 |
| 28 may 2024 | 13.18 | 13.25 | 12.91 | 12.98 | 12.98 | 407,551 |
| 27 may 2024 | 13.00 | 13.47 | 12.75 | 13.06 | 13.06 | 963,181 |
| 24 may 2024 | 12.91 | 13.20 | 12.80 | 12.90 | 12.90 | 681,114 |
| 23 may 2024 | 13.19 | 13.19 | 12.90 | 12.95 | 12.95 | 392,702 |
| 22 may 2024 | 13.08 | 13.25 | 12.90 | 13.00 | 13.00 | 563,196 |
| 21 may 2024 | 13.30 | 13.43 | 12.97 | 13.01 | 13.01 | 738,888 |
| 17 may 2024 | 13.31 | 13.58 | 13.31 | 13.47 | 13.47 | 476,235 |
| 16 may 2024 | 13.50 | 13.63 | 13.36 | 13.42 | 13.42 | 421,674 |
| 15 may 2024 | 13.60 | 13.79 | 13.39 | 13.49 | 13.49 | 423,765 |
| 14 may 2024 | 13.34 | 13.90 | 13.10 | 13.63 | 13.63 | 1,088,767 |
| 13 may 2024 | 13.20 | 13.29 | 13.00 | 13.11 | 13.11 | 430,701 |
| 10 may 2024 | 13.64 | 13.77 | 13.00 | 13.19 | 13.19 | 695,793 |
| 09 may 2024 | 13.91 | 14.12 | 13.43 | 13.58 | 13.58 | 270,888 |
| 08 may 2024 | 14.02 | 14.20 | 13.93 | 14.08 | 14.08 | 603,569 |
| 07 may 2024 | 14.49 | 14.49 | 13.82 | 14.02 | 14.02 | 1,028,383 |
| 06 may 2024 | 15.00 | 15.19 | 14.31 | 14.47 | 14.47 | 1,366,128 |
| 03 may 2024 | 14.30 | 15.30 | 14.15 | 14.96 | 14.96 | 2,694,585 |
| 02 may 2024 | 14.03 | 14.30 | 13.95 | 14.21 | 14.21 | 1,130,125 |
| 30 abr 2024 | 14.49 | 14.49 | 13.95 | 14.09 | 14.09 | 639,065 |
| 29 abr 2024 | 14.08 | 14.49 | 14.08 | 14.36 | 14.36 | 908,511 |
| 26 abr 2024 | 13.95 | 14.29 | 13.95 | 14.11 | 14.11 | 592,534 |
| 25 abr 2024 | 14.00 | 14.40 | 13.87 | 13.93 | 13.93 | 344,524 |
| 24 abr 2024 | 14.15 | 14.23 | 13.88 | 13.97 | 13.97 | 942,451 |
| 23 abr 2024 | 14.05 | 14.30 | 13.91 | 14.07 | 14.07 | 814,319 |
| 22 abr 2024 | 14.07 | 14.20 | 13.84 | 14.05 | 14.05 | 294,608 |
| 19 abr 2024 | 13.80 | 13.91 | 13.64 | 13.79 | 13.79 | 593,346 |
| 18 abr 2024 | 14.07 | 14.31 | 13.88 | 13.95 | 13.95 | 868,832 |
| 16 abr 2024 | 13.91 | 14.16 | 13.80 | 14.02 | 14.02 | 633,166 |
| 15 abr 2024 | 14.11 | 14.50 | 13.73 | 14.03 | 14.03 | 479,568 |
| 12 abr 2024 | 14.99 | 15.13 | 14.80 | 14.85 | 14.85 | 882,827 |
| 10 abr 2024 | 15.00 | 15.55 | 14.91 | 15.09 | 15.09 | 816,332 |
| 09 abr 2024 | 15.09 | 15.78 | 14.81 | 14.97 | 14.97 | 1,283,173 |
| 08 abr 2024 | 14.95 | 15.20 | 14.65 | 15.03 | 15.03 | 1,143,429 |
| 05 abr 2024 | 14.94 | 15.39 | 14.73 | 14.95 | 14.95 | 1,725,585 |
| 04 abr 2024 | 15.37 | 15.42 | 14.82 | 14.97 | 14.97 | 553,390 |
| 03 abr 2024 | 14.99 | 15.85 | 14.81 | 15.14 | 15.14 | 1,931,757 |
| 02 abr 2024 | 14.40 | 15.20 | 14.25 | 15.05 | 15.05 | 1,560,754 |
| 01 abr 2024 | 14.26 | 14.60 | 14.15 | 14.42 | 14.42 | 957,207 |
| 28 mar 2024 | 14.00 | 14.19 | 13.75 | 13.82 | 13.82 | 772,769 |
| 27 mar 2024 | 14.11 | 14.45 | 13.85 | 14.03 | 14.03 | 1,380,878 |
| 26 mar 2024 | 14.06 | 14.21 | 13.83 | 14.12 | 14.12 | 1,558,646 |
| 22 mar 2024 | 14.34 | 14.50 | 13.93 | 14.00 | 14.00 | 1,405,899 |
| 21 mar 2024 | 14.19 | 15.21 | 13.97 | 14.36 | 14.36 | 3,301,610 |
| 20 mar 2024 | 14.33 | 14.64 | 13.75 | 14.09 | 14.09 | 871,932 |
| 19 mar 2024 | 14.32 | 15.29 | 14.04 | 14.28 | 14.28 | 1,867,871 |
| 18 mar 2024 | 13.14 | 14.33 | 12.92 | 14.33 | 14.33 | 1,312,135 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 11.64 | 13.30 | 11.64 | 12.94 | 12.94 | 1,255,711 |
| 13 mar 2024 | 13.45 | 13.63 | 12.25 | 12.41 | 12.41 | 2,409,662 |
| 12 mar 2024 | 14.34 | 14.34 | 13.37 | 13.50 | 13.50 | 525,306 |
| 11 mar 2024 | 15.18 | 15.22 | 14.07 | 14.16 | 14.16 | 2,149,500 |
| 07 mar 2024 | 13.72 | 15.19 | 13.66 | 15.17 | 15.17 | 2,874,126 |
| 06 mar 2024 | 14.40 | 14.44 | 13.60 | 13.81 | 13.81 | 1,438,515 |
| 05 mar 2024 | 14.41 | 14.60 | 14.16 | 14.32 | 14.32 | 1,154,139 |
| 04 mar 2024 | 15.09 | 15.09 | 14.50 | 14.61 | 14.61 | 1,375,632 |
| 01 mar 2024 | 14.79 | 14.85 | 14.41 | 14.54 | 14.54 | 828,888 |
| 29 feb 2024 | 14.59 | 14.92 | 14.05 | 14.55 | 14.55 | 709,467 |
| 28 feb 2024 | 14.51 | 15.11 | 14.21 | 14.49 | 14.49 | 1,382,953 |
| 27 feb 2024 | 14.97 | 15.16 | 14.50 | 14.60 | 14.60 | 1,427,334 |
| 26 feb 2024 | 15.85 | 15.97 | 14.90 | 14.97 | 14.97 | 972,618 |
| 23 feb 2024 | 15.93 | 16.06 | 15.75 | 15.84 | 15.84 | 1,209,177 |
| 22 feb 2024 | 16.00 | 16.01 | 15.21 | 15.92 | 15.92 | 1,362,439 |
| 21 feb 2024 | 16.23 | 16.23 | 15.65 | 15.86 | 15.86 | 1,227,315 |
| 20 feb 2024 | 16.40 | 16.52 | 15.86 | 16.05 | 16.05 | 1,334,374 |
| 19 feb 2024 | 15.45 | 16.75 | 15.45 | 16.37 | 16.37 | 1,629,675 |
| 16 feb 2024 | 15.35 | 15.52 | 15.08 | 15.44 | 15.44 | 674,189 |
| 15 feb 2024 | 15.54 | 15.60 | 15.10 | 15.23 | 15.23 | 1,634,013 |
| 14 feb 2024 | 14.47 | 15.39 | 14.23 | 15.24 | 15.24 | 1,214,981 |
| 13 feb 2024 | 14.58 | 15.42 | 13.69 | 14.83 | 14.83 | 1,760,161 |
| 12 feb 2024 | 15.99 | 15.99 | 14.24 | 14.80 | 14.80 | 1,576,353 |
| 09 feb 2024 | 16.32 | 16.32 | 15.26 | 15.82 | 15.82 | 1,362,252 |
| 08 feb 2024 | 16.92 | 16.99 | 16.00 | 16.20 | 16.20 | 2,291,183 |
| 07 feb 2024 | 17.15 | 17.20 | 16.11 | 16.80 | 16.80 | 3,324,746 |
| 06 feb 2024 | 17.47 | 17.47 | 16.84 | 16.95 | 16.95 | 1,537,531 |
| 05 feb 2024 | 17.24 | 17.87 | 16.95 | 17.22 | 17.22 | 5,148,737 |
| 02 feb 2024 | 17.27 | 17.50 | 16.80 | 16.90 | 16.90 | 1,992,148 |
| 01 feb 2024 | 17.52 | 17.58 | 16.79 | 17.09 | 17.09 | 3,697,412 |
| 31 ene 2024 | 17.68 | 17.93 | 17.02 | 17.36 | 17.36 | 4,678,179 |
| 30 ene 2024 | 17.97 | 18.42 | 16.23 | 17.57 | 17.57 | 7,454,188 |
| 29 ene 2024 | 16.85 | 17.85 | 15.03 | 17.63 | 17.63 | 17,055,593 |
| 25 ene 2024 | 13.53 | 15.31 | 13.53 | 14.95 | 14.95 | 8,693,065 |
| *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.