U.S. markets open in 3 hours 15 minutes
F S&P 500
5,209.75 +3.25 (+0.06%) F Dow Jones
39,076.00 +79.00 (+0.20%) F Nasdaq
18,175.75 -19.75 (-0.11%) E-mini Russell 2000 Index Futur
2,075.60 +4.50 (+0.22%) Petróleo
78.30 -0.18 (-0.23%) Oro
2,321.50 -9.70 (-0.42%)
Terai Tea Company Limited (TERAI.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 01:27PM IST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 220 |
| 06 may 2024 | 90.69 | 91.90 | 89.50 | 89.50 | 89.50 | 871 |
| 03 may 2024 | 89.11 | 91.00 | 89.10 | 91.00 | 91.00 | 2,312 |
| 02 may 2024 | 91.99 | 91.99 | 88.28 | 89.00 | 89.00 | 5,492 |
| 30 abr 2024 | 92.59 | 92.59 | 89.00 | 90.08 | 90.08 | 4,772 |
| 29 abr 2024 | 89.15 | 93.40 | 87.00 | 92.59 | 92.59 | 2,230 |
| 26 abr 2024 | 88.00 | 92.00 | 88.00 | 90.96 | 90.96 | 877 |
| 25 abr 2024 | 90.79 | 90.85 | 87.55 | 88.21 | 88.21 | 978 |
| 24 abr 2024 | 90.80 | 90.95 | 85.00 | 86.30 | 86.30 | 4,283 |
| 23 abr 2024 | 90.00 | 92.98 | 88.35 | 88.36 | 88.36 | 4,455 |
| 22 abr 2024 | 87.50 | 91.75 | 87.50 | 88.25 | 88.25 | 4,199 |
| 19 abr 2024 | 90.00 | 90.00 | 87.95 | 88.01 | 88.01 | 5,965 |
| 18 abr 2024 | 93.99 | 93.99 | 88.00 | 88.70 | 88.70 | 5,423 |
| 16 abr 2024 | 86.10 | 93.97 | 86.10 | 91.67 | 91.67 | 2,523 |
| 15 abr 2024 | 94.58 | 94.58 | 87.90 | 88.10 | 88.10 | 2,695 |
| 12 abr 2024 | 94.00 | 97.00 | 92.00 | 92.74 | 92.74 | 7,305 |
| 10 abr 2024 | 88.05 | 92.59 | 88.05 | 92.07 | 92.07 | 5,507 |
| 09 abr 2024 | 85.81 | 91.60 | 85.00 | 88.32 | 88.32 | 1,047 |
| 08 abr 2024 | 86.11 | 90.97 | 86.11 | 90.17 | 90.17 | 1,023 |
| 05 abr 2024 | 89.70 | 90.90 | 86.15 | 89.24 | 89.24 | 1,361 |
| 04 abr 2024 | 88.10 | 88.10 | 85.00 | 85.05 | 85.05 | 1,700 |
| 03 abr 2024 | 88.00 | 90.00 | 83.61 | 88.10 | 88.10 | 951 |
| 02 abr 2024 | 90.59 | 90.59 | 86.00 | 88.00 | 88.00 | 2,007 |
| 01 abr 2024 | 91.42 | 91.42 | 81.12 | 88.81 | 88.81 | 3,021 |
| 28 mar 2024 | 83.00 | 83.00 | 79.00 | 79.59 | 79.59 | 1,757 |
| 27 mar 2024 | 89.25 | 89.25 | 79.02 | 80.86 | 80.86 | 7,566 |
| 26 mar 2024 | 85.23 | 87.00 | 85.00 | 86.01 | 86.01 | 495 |
| 22 mar 2024 | 85.00 | 89.00 | 85.00 | 85.23 | 85.23 | 1,658 |
| 21 mar 2024 | 82.55 | 87.49 | 80.31 | 83.45 | 83.45 | 506 |
| 20 mar 2024 | 84.00 | 84.00 | 80.60 | 81.40 | 81.40 | 4,085 |
| 19 mar 2024 | 87.87 | 89.88 | 83.52 | 84.99 | 84.99 | 1,619 |
| 18 mar 2024 | 85.00 | 87.99 | 82.85 | 87.95 | 87.95 | 1,656 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 81.46 | 89.00 | 79.05 | 85.00 | 85.00 | 3,931 |
| 13 mar 2024 | 88.63 | 90.00 | 78.00 | 81.46 | 81.46 | 12,421 |
| 12 mar 2024 | 93.26 | 95.88 | 86.00 | 88.63 | 88.63 | 3,065 |
| 11 mar 2024 | 97.21 | 97.21 | 93.00 | 93.26 | 93.26 | 2,477 |
| 07 mar 2024 | 97.00 | 103.99 | 96.15 | 96.33 | 96.33 | 10,636 |
| 06 mar 2024 | 100.80 | 102.00 | 93.36 | 97.43 | 97.43 | 10,647 |
| 05 mar 2024 | 103.99 | 103.99 | 98.08 | 100.77 | 100.77 | 8,129 |
| 04 mar 2024 | 98.50 | 103.49 | 97.14 | 102.68 | 102.68 | 2,450 |
| 01 mar 2024 | 100.00 | 100.00 | 97.85 | 98.32 | 98.32 | 3,232 |
| 29 feb 2024 | 100.00 | 100.00 | 96.00 | 97.82 | 97.82 | 3,555 |
| 28 feb 2024 | 114.00 | 114.00 | 98.71 | 99.57 | 99.57 | 5,154 |
| 27 feb 2024 | 104.85 | 104.85 | 98.60 | 98.99 | 98.99 | 6,959 |
| 26 feb 2024 | 104.35 | 104.35 | 100.60 | 102.87 | 102.87 | 1,884 |
| 23 feb 2024 | 101.00 | 108.00 | 96.36 | 102.31 | 102.31 | 4,959 |
| 22 feb 2024 | 103.60 | 106.65 | 100.15 | 101.38 | 101.38 | 3,449 |
| 21 feb 2024 | 119.43 | 119.43 | 100.00 | 102.87 | 102.87 | 45,784 |
| 20 feb 2024 | 101.87 | 101.89 | 97.02 | 99.53 | 99.53 | 3,813 |
| 19 feb 2024 | 99.90 | 103.00 | 93.70 | 99.00 | 99.00 | 18,323 |
| 16 feb 2024 | 99.00 | 99.00 | 95.00 | 96.46 | 96.46 | 9,805 |
| 15 feb 2024 | 88.29 | 104.00 | 86.01 | 95.11 | 95.11 | 58,481 |
| 14 feb 2024 | 82.05 | 91.00 | 78.50 | 88.29 | 88.29 | 27,417 |
| 13 feb 2024 | 80.10 | 88.00 | 80.10 | 87.07 | 87.07 | 8,267 |
| 12 feb 2024 | 85.88 | 88.00 | 80.30 | 82.36 | 82.36 | 2,860 |
| 09 feb 2024 | 83.50 | 85.95 | 81.00 | 85.88 | 85.88 | 3,647 |
| 08 feb 2024 | 86.42 | 86.42 | 80.55 | 81.82 | 81.82 | 11,678 |
| 07 feb 2024 | 85.52 | 87.00 | 84.00 | 84.32 | 84.32 | 8,546 |
| 06 feb 2024 | 85.10 | 88.00 | 84.50 | 84.95 | 84.95 | 3,961 |
| 05 feb 2024 | 90.00 | 90.00 | 83.12 | 85.10 | 85.10 | 1,999 |
| 02 feb 2024 | 88.00 | 90.00 | 86.61 | 87.77 | 87.77 | 11,252 |
| 01 feb 2024 | 86.00 | 91.89 | 83.06 | 88.51 | 88.51 | 1,618 |
| 31 ene 2024 | 84.25 | 88.89 | 84.25 | 86.00 | 86.00 | 2,157 |
| 30 ene 2024 | 87.10 | 87.99 | 85.11 | 85.85 | 85.85 | 2,499 |
| 29 ene 2024 | 89.50 | 93.00 | 84.83 | 87.20 | 87.20 | 2,246 |
| 25 ene 2024 | 86.48 | 87.70 | 85.50 | 85.55 | 85.55 | 4,169 |
| 24 ene 2024 | 82.90 | 88.80 | 82.90 | 88.24 | 88.24 | 11,929 |
| 23 ene 2024 | 89.99 | 90.00 | 86.05 | 87.81 | 87.81 | 3,782 |
| 19 ene 2024 | 87.60 | 90.00 | 87.50 | 87.80 | 87.80 | 6,482 |
| 18 ene 2024 | 88.00 | 88.00 | 84.60 | 86.60 | 86.60 | 2,684 |
| 17 ene 2024 | 85.06 | 88.69 | 84.10 | 85.92 | 85.92 | 3,982 |
| 16 ene 2024 | 87.44 | 90.00 | 85.20 | 86.35 | 86.35 | 3,951 |
| 15 ene 2024 | 86.00 | 91.00 | 86.00 | 87.44 | 87.44 | 14,878 |
| 12 ene 2024 | 93.60 | 93.60 | 89.50 | 90.40 | 90.40 | 14,974 |
| 11 ene 2024 | 94.00 | 94.40 | 84.19 | 90.52 | 90.52 | 31,449 |
| 10 ene 2024 | 91.50 | 94.80 | 88.20 | 89.59 | 89.59 | 11,924 |
| 09 ene 2024 | 90.00 | 90.75 | 85.12 | 89.85 | 89.85 | 7,431 |
| 08 ene 2024 | 91.00 | 91.50 | 85.85 | 89.70 | 89.70 | 7,671 |
| 05 ene 2024 | 94.99 | 94.99 | 89.35 | 91.57 | 91.57 | 8,870 |
| 04 ene 2024 | 91.80 | 92.00 | 88.80 | 90.03 | 90.03 | 15,106 |
| 03 ene 2024 | 81.11 | 93.94 | 81.11 | 88.21 | 88.21 | 32,655 |
| 02 ene 2024 | 82.80 | 85.05 | 80.00 | 84.50 | 84.50 | 21,772 |
| 01 ene 2024 | 80.00 | 82.80 | 78.61 | 81.92 | 81.92 | 15,653 |
| 29 dic 2023 | 74.71 | 79.98 | 74.71 | 77.96 | 77.96 | 6,862 |
| 28 dic 2023 | 82.90 | 82.90 | 77.15 | 78.64 | 78.64 | 6,979 |
| 27 dic 2023 | 82.00 | 84.30 | 76.12 | 78.72 | 78.72 | 10,702 |
| 26 dic 2023 | 79.98 | 84.80 | 79.15 | 81.23 | 81.23 | 53,979 |
| 22 dic 2023 | 74.80 | 74.80 | 71.02 | 73.72 | 73.72 | 4,548 |
| 21 dic 2023 | 69.00 | 72.65 | 69.00 | 70.07 | 70.07 | 6,909 |
| 20 dic 2023 | 76.00 | 76.00 | 68.00 | 68.26 | 68.26 | 9,372 |
| 19 dic 2023 | 69.99 | 81.49 | 69.40 | 73.06 | 73.06 | 29,861 |
| 18 dic 2023 | 69.50 | 70.00 | 67.75 | 68.00 | 68.00 | 19,670 |
| 15 dic 2023 | 68.00 | 69.79 | 67.50 | 68.00 | 68.00 | 42,414 |
| 14 dic 2023 | 68.40 | 68.95 | 68.00 | 68.02 | 68.02 | 17,115 |
| 13 dic 2023 | 68.00 | 68.98 | 67.27 | 68.36 | 68.36 | 10,031 |
| 12 dic 2023 | 67.50 | 69.77 | 67.50 | 68.00 | 68.00 | 11,643 |
| 11 dic 2023 | 68.00 | 68.00 | 67.93 | 67.98 | 67.98 | 2,656 |
| 08 dic 2023 | 70.40 | 70.40 | 67.25 | 67.93 | 67.93 | 16,310 |
| 07 dic 2023 | 67.50 | 70.99 | 67.50 | 68.00 | 68.00 | 12,267 |
| *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.