TCFC Finance Limited (TCFCFINQ.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 63.98 | 63.99 | 61.60 | 61.61 | 61.61 | 2,369 |
| 08 may 2024 | 64.26 | 64.26 | 61.33 | 63.71 | 63.71 | 4,091 |
| 07 may 2024 | 63.00 | 63.75 | 60.00 | 63.00 | 63.00 | 3,272 |
| 06 may 2024 | 63.61 | 64.59 | 61.70 | 62.32 | 62.32 | 2,679 |
| 03 may 2024 | 66.68 | 66.68 | 63.00 | 64.51 | 64.51 | 2,831 |
| 02 may 2024 | 64.00 | 64.95 | 63.22 | 64.47 | 64.47 | 2,271 |
| 30 abr 2024 | 64.68 | 65.99 | 62.38 | 64.37 | 64.37 | 5,020 |
| 29 abr 2024 | 65.00 | 65.00 | 62.12 | 62.38 | 62.38 | 2,332 |
| 26 abr 2024 | 62.33 | 64.88 | 60.50 | 62.13 | 62.13 | 2,301 |
| 25 abr 2024 | 63.39 | 65.93 | 62.01 | 62.39 | 62.39 | 3,124 |
| 24 abr 2024 | 66.45 | 66.45 | 61.85 | 62.16 | 62.16 | 4,970 |
| 23 abr 2024 | 65.00 | 65.00 | 62.25 | 63.05 | 63.05 | 3,131 |
| 22 abr 2024 | 65.89 | 65.89 | 61.50 | 61.64 | 61.64 | 2,073 |
| 19 abr 2024 | 63.45 | 63.84 | 59.70 | 62.17 | 62.17 | 2,099 |
| 18 abr 2024 | 66.98 | 66.98 | 62.50 | 63.45 | 63.45 | 3,841 |
| 16 abr 2024 | 65.41 | 65.41 | 63.00 | 64.00 | 64.00 | 3,100 |
| 15 abr 2024 | 67.00 | 67.00 | 62.00 | 64.13 | 64.13 | 9,241 |
| 12 abr 2024 | 65.00 | 69.70 | 63.65 | 67.68 | 67.68 | 15,563 |
| 10 abr 2024 | 66.50 | 66.50 | 64.25 | 65.73 | 65.73 | 2,309 |
| 09 abr 2024 | 64.30 | 66.68 | 64.00 | 64.56 | 64.56 | 12,066 |
| 08 abr 2024 | 64.54 | 68.01 | 62.50 | 64.02 | 64.02 | 37,783 |
| 05 abr 2024 | 64.49 | 64.49 | 60.01 | 61.14 | 61.14 | 6,101 |
| 04 abr 2024 | 58.60 | 61.95 | 58.56 | 61.12 | 61.12 | 7,393 |
| 03 abr 2024 | 62.30 | 62.30 | 58.25 | 59.16 | 59.16 | 5,425 |
| 02 abr 2024 | 62.40 | 62.40 | 59.76 | 61.62 | 61.62 | 3,117 |
| 01 abr 2024 | 64.90 | 64.90 | 57.83 | 60.33 | 60.33 | 6,308 |
| 28 mar 2024 | 62.80 | 64.80 | 56.90 | 58.33 | 58.33 | 4,841 |
| 27 mar 2024 | 60.50 | 62.85 | 58.10 | 61.78 | 61.78 | 8,737 |
| 26 mar 2024 | 57.54 | 59.87 | 56.60 | 57.05 | 57.05 | 2,454 |
| 22 mar 2024 | 59.90 | 59.90 | 56.16 | 57.36 | 57.36 | 1,179 |
| 21 mar 2024 | 59.00 | 60.78 | 57.01 | 58.04 | 58.04 | 1,862 |
| 20 mar 2024 | 56.61 | 60.66 | 56.61 | 58.07 | 58.07 | 896 |
| 19 mar 2024 | 57.01 | 58.27 | 56.01 | 58.09 | 58.09 | 3,005 |
| 18 mar 2024 | 62.99 | 62.99 | 58.27 | 58.32 | 58.32 | 3,150 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 52.30 | 59.00 | 52.30 | 58.48 | 58.48 | 10,502 |
| 13 mar 2024 | 61.00 | 61.00 | 54.05 | 54.52 | 54.52 | 4,831 |
| 12 mar 2024 | 61.00 | 61.02 | 56.20 | 57.55 | 57.55 | 5,219 |
| 11 mar 2024 | 61.01 | 61.01 | 58.44 | 59.82 | 59.82 | 3,195 |
| 07 mar 2024 | 60.20 | 62.50 | 56.00 | 58.37 | 58.37 | 13,041 |
| 06 mar 2024 | 65.00 | 65.00 | 60.14 | 60.77 | 60.77 | 5,019 |
| 05 mar 2024 | 65.66 | 65.66 | 61.35 | 63.23 | 63.23 | 3,366 |
| 04 mar 2024 | 63.54 | 67.00 | 62.80 | 63.65 | 63.65 | 4,112 |
| 01 mar 2024 | 67.99 | 67.99 | 62.51 | 63.33 | 63.33 | 6,173 |
| 29 feb 2024 | 64.49 | 66.00 | 60.10 | 64.31 | 64.31 | 9,392 |
| 28 feb 2024 | 63.70 | 63.95 | 60.45 | 61.53 | 61.53 | 4,989 |
| 27 feb 2024 | 66.46 | 66.46 | 63.50 | 63.50 | 63.50 | 4,721 |
| 26 feb 2024 | 63.50 | 66.83 | 63.50 | 65.16 | 65.16 | 9,957 |
| 23 feb 2024 | 66.99 | 66.99 | 61.95 | 63.43 | 63.43 | 27,374 |
| 22 feb 2024 | 66.99 | 66.99 | 62.59 | 64.95 | 64.95 | 16,449 |
| 21 feb 2024 | 67.96 | 68.00 | 63.50 | 64.65 | 64.65 | 17,650 |
| 20 feb 2024 | 67.99 | 67.99 | 65.00 | 65.46 | 65.46 | 11,009 |
| 19 feb 2024 | 65.01 | 69.78 | 65.00 | 66.22 | 66.22 | 44,566 |
| 16 feb 2024 | 68.99 | 70.25 | 65.00 | 66.00 | 66.00 | 22,137 |
| 15 feb 2024 | 71.00 | 72.40 | 60.30 | 65.32 | 65.32 | 84,562 |
| 14 feb 2024 | 59.99 | 70.65 | 59.99 | 66.89 | 66.89 | 189,924 |
| 13 feb 2024 | 58.90 | 60.00 | 56.62 | 58.88 | 58.88 | 11,989 |
| 12 feb 2024 | 63.44 | 63.99 | 55.00 | 57.49 | 57.49 | 24,656 |
| 09 feb 2024 | 66.95 | 66.95 | 58.00 | 62.20 | 62.20 | 22,151 |
| 08 feb 2024 | 60.55 | 67.00 | 60.17 | 63.09 | 63.09 | 34,827 |
| 07 feb 2024 | 63.99 | 63.99 | 60.35 | 62.33 | 62.33 | 14,698 |
| 06 feb 2024 | 63.99 | 63.99 | 60.15 | 61.67 | 61.67 | 14,556 |
| 05 feb 2024 | 55.20 | 65.00 | 54.24 | 61.84 | 61.84 | 117,681 |
| 02 feb 2024 | 62.30 | 62.30 | 52.00 | 55.20 | 55.20 | 86,486 |
| 01 feb 2024 | 59.99 | 64.50 | 57.51 | 59.03 | 59.03 | 88,355 |
| 31 ene 2024 | 54.20 | 59.25 | 51.08 | 56.80 | 56.80 | 56,420 |
| 30 ene 2024 | 53.50 | 54.80 | 52.00 | 52.56 | 52.56 | 32,398 |
| 29 ene 2024 | 54.49 | 54.49 | 52.13 | 52.94 | 52.94 | 4,101 |
| 25 ene 2024 | 51.00 | 53.90 | 51.00 | 52.67 | 52.67 | 11,505 |
| 24 ene 2024 | 53.71 | 53.71 | 49.50 | 51.14 | 51.14 | 1,177 |
| 23 ene 2024 | 53.60 | 53.70 | 51.12 | 51.25 | 51.25 | 7,808 |
| 19 ene 2024 | 54.40 | 54.40 | 51.78 | 52.06 | 52.06 | 12,228 |
| 18 ene 2024 | 51.55 | 52.90 | 50.53 | 51.71 | 51.71 | 7,725 |
| 17 ene 2024 | 53.20 | 53.20 | 50.25 | 51.82 | 51.82 | 6,141 |
| 16 ene 2024 | 52.00 | 53.30 | 51.50 | 51.79 | 51.79 | 5,987 |
| 15 ene 2024 | 51.90 | 54.48 | 51.86 | 51.98 | 51.98 | 14,159 |
| 12 ene 2024 | 53.64 | 53.64 | 51.54 | 51.86 | 51.86 | 11,312 |
| 11 ene 2024 | 54.93 | 54.93 | 51.12 | 52.55 | 52.55 | 7,297 |
| 10 ene 2024 | 54.96 | 54.96 | 51.12 | 51.94 | 51.94 | 45,219 |
| 09 ene 2024 | 51.99 | 55.00 | 49.62 | 51.79 | 51.79 | 48,273 |
| 08 ene 2024 | 52.50 | 52.50 | 50.51 | 50.99 | 50.99 | 13,166 |
| 05 ene 2024 | 52.80 | 52.95 | 50.27 | 51.23 | 51.23 | 21,819 |
| 04 ene 2024 | 53.90 | 53.90 | 48.60 | 51.02 | 51.02 | 10,553 |
| 03 ene 2024 | 52.00 | 52.45 | 50.18 | 51.71 | 51.71 | 11,162 |
| 02 ene 2024 | 51.50 | 52.49 | 50.02 | 51.60 | 51.60 | 14,770 |
| 01 ene 2024 | 49.78 | 51.77 | 49.00 | 51.11 | 51.11 | 10,387 |
| 29 dic 2023 | 52.95 | 52.95 | 49.50 | 49.77 | 49.77 | 19,189 |
| 28 dic 2023 | 51.40 | 53.70 | 48.46 | 51.95 | 51.95 | 45,627 |
| 27 dic 2023 | 52.29 | 57.00 | 49.96 | 51.36 | 51.36 | 54,355 |
| 26 dic 2023 | 47.00 | 55.05 | 46.80 | 51.24 | 51.24 | 264,397 |
| 22 dic 2023 | 49.80 | 49.80 | 46.00 | 46.22 | 46.22 | 10,761 |
| 21 dic 2023 | 47.48 | 49.90 | 43.70 | 47.54 | 47.54 | 17,434 |
| 20 dic 2023 | 48.96 | 48.96 | 42.20 | 43.65 | 43.65 | 21,625 |
| 19 dic 2023 | 46.81 | 47.94 | 45.70 | 46.22 | 46.22 | 5,978 |
| 18 dic 2023 | 51.65 | 51.65 | 45.50 | 46.81 | 46.81 | 23,455 |
| 15 dic 2023 | 47.90 | 47.90 | 45.40 | 47.15 | 47.15 | 3,252 |
| 14 dic 2023 | 47.12 | 49.25 | 45.31 | 46.30 | 46.30 | 4,343 |
| 13 dic 2023 | 50.40 | 50.40 | 46.25 | 47.12 | 47.12 | 2,888 |
| 12 dic 2023 | 51.40 | 51.40 | 47.56 | 47.79 | 47.79 | 5,011 |
| 11 dic 2023 | 49.20 | 50.00 | 47.00 | 49.20 | 49.20 | 25,617 |
| *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.