Tijaria Polypipes Limited (TIJARIA.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:28PM IST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 17.94 | 18.69 | 17.94 | 17.94 | 17.94 | 121,167 |
| 20 jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 32,299 |
| 19 jun 2024 | 19.89 | 21.50 | 19.89 | 19.89 | 19.89 | 140,248 |
| 18 jun 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 66,375 |
| 14 jun 2024 | 23.68 | 24.38 | 22.05 | 22.05 | 22.05 | 294,503 |
| 13 jun 2024 | 23.22 | 23.22 | 22.13 | 23.22 | 23.22 | 124,297 |
| 12 jun 2024 | 20.01 | 22.12 | 20.01 | 22.12 | 22.12 | 380,980 |
| 11 jun 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 35,947 |
| 10 jun 2024 | 23.35 | 23.35 | 22.18 | 22.18 | 22.18 | 117,656 |
| 07 jun 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 24,445 |
| 06 jun 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 11,514 |
| 05 jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2,783 |
| 04 jun 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 3,190 |
| 03 jun 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 32,615 |
| 31 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 155,443 |
| 30 may 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 3,025 |
| 29 may 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 61,416 |
| 28 may 2024 | 27.30 | 28.40 | 27.30 | 27.30 | 27.30 | 137,624 |
| 27 may 2024 | 27.85 | 28.95 | 27.85 | 27.85 | 27.85 | 128,410 |
| 24 may 2024 | 28.40 | 28.40 | 27.30 | 28.40 | 28.40 | 94,928 |
| 23 may 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 6,151 |
| 22 may 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 8,119 |
| 21 may 2024 | 26.85 | 26.85 | 25.85 | 26.85 | 26.85 | 117,766 |
| 17 may 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 3,886 |
| 16 may 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 9,857 |
| 15 may 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 46,971 |
| 14 may 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 6,140 |
| 13 may 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 43,949 |
| 10 may 2024 | 23.55 | 23.55 | 22.65 | 23.55 | 23.55 | 134,784 |
| 09 may 2024 | 23.10 | 24.00 | 23.10 | 23.10 | 23.10 | 73,467 |
| 08 may 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 15,830 |
| 07 may 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 10,607 |
| 06 may 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 17,982 |
| 03 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 57,225 |
| 02 may 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 28,471 |
| 30 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 36,127 |
| 29 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 182,805 |
| 26 abr 2024 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | 161,568 |
| 25 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 320,543 |
| 24 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 44,498 |
| 23 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 7,785 |
| 22 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 17,081 |
| 19 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 11,900 |
| 18 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 11,349 |
| 16 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 9,462 |
| 15 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 11,332 |
| 12 abr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 24,884 |
| 10 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 8,832 |
| 09 abr 2024 | 13.85 | 13.85 | 13.80 | 13.85 | 13.85 | 8,780 |
| 08 abr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 41,160 |
| 05 abr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 15,245 |
| 04 abr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 15,188 |
| 03 abr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 30,083 |
| 02 abr 2024 | 12.60 | 12.60 | 12.15 | 12.60 | 12.60 | 258,238 |
| 01 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 85,150 |
| 28 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 7,272 |
| 27 mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 9,064 |
| 26 mar 2024 | 13.15 | 13.25 | 13.15 | 13.15 | 13.15 | 219,104 |
| 22 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 27,258 |
| 21 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 117,163 |
| 20 mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 5,607 |
| 19 mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 135,571 |
| 18 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 31,060 |
| 15 mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 8,864 |
| 14 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 44,337 |
| 13 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 222,471 |
| 12 mar 2024 | 15.60 | 15.60 | 15.00 | 15.30 | 15.30 | 1,149,029 |
| 11 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 160,701 |
| 07 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 29,745 |
| 06 mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 102,928 |
| 05 mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 78,583 |
| 04 mar 2024 | 12.50 | 12.70 | 11.50 | 12.70 | 12.70 | 1,188,461 |
| 01 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 42,466 |
| 29 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 371,719 |
| 28 feb 2024 | 10.40 | 10.50 | 9.75 | 10.50 | 10.50 | 1,567,234 |
| 27 feb 2024 | 10.00 | 10.00 | 9.10 | 10.00 | 10.00 | 4,117,633 |
| 26 feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 63,559 |
| 23 feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 199,436 |
| 22 feb 2024 | 8.65 | 8.70 | 8.60 | 8.70 | 8.70 | 829,112 |
| 21 feb 2024 | 8.15 | 8.30 | 7.55 | 8.30 | 8.30 | 5,117,381 |
| 20 feb 2024 | 7.95 | 7.95 | 7.70 | 7.95 | 7.95 | 4,953,784 |
| 19 feb 2024 | 7.15 | 7.25 | 6.75 | 7.25 | 7.25 | 3,166,722 |
| 16 feb 2024 | 6.50 | 6.75 | 6.30 | 6.60 | 6.60 | 995,893 |
| 15 feb 2024 | 6.20 | 6.75 | 6.20 | 6.30 | 6.30 | 1,186,572 |
| 14 feb 2024 | 6.20 | 6.75 | 6.05 | 6.30 | 6.30 | 1,239,653 |
| 13 feb 2024 | 6.05 | 6.60 | 5.75 | 6.15 | 6.15 | 1,038,292 |
| 12 feb 2024 | 6.25 | 6.30 | 5.90 | 6.00 | 6.00 | 1,120,096 |
| 09 feb 2024 | 6.05 | 6.45 | 5.95 | 6.05 | 6.05 | 1,101,527 |
| 08 feb 2024 | 6.10 | 6.30 | 5.95 | 6.00 | 6.00 | 408,151 |
| 07 feb 2024 | 6.55 | 6.60 | 6.00 | 6.05 | 6.05 | 576,100 |
| 06 feb 2024 | 6.05 | 6.30 | 5.80 | 6.20 | 6.20 | 72,410 |
| 05 feb 2024 | 6.10 | 6.30 | 6.00 | 6.05 | 6.05 | 89,363 |
| 02 feb 2024 | 6.05 | 6.20 | 5.95 | 6.05 | 6.05 | 172,284 |
| 01 feb 2024 | 6.40 | 6.50 | 5.95 | 5.95 | 5.95 | 481,266 |
| 31 ene 2024 | 6.45 | 6.65 | 6.15 | 6.20 | 6.20 | 145,209 |
| 30 ene 2024 | 6.70 | 6.85 | 6.45 | 6.45 | 6.45 | 77,131 |
| 29 ene 2024 | 6.65 | 6.70 | 6.45 | 6.65 | 6.65 | 54,853 |
| 25 ene 2024 | 6.60 | 6.65 | 6.35 | 6.45 | 6.45 | 72,497 |
| 24 ene 2024 | 6.15 | 6.35 | 6.00 | 6.35 | 6.35 | 47,091 |
| 23 ene 2024 | 6.20 | 6.35 | 5.90 | 6.05 | 6.05 | 93,287 |
| *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.