Voltas Limited (VOLTAS.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 1,440.00 | 1,458.95 | 1,440.00 | 1,452.75 | 1,452.75 | 353,725 |
| 04 jul 2024 | 1,455.95 | 1,456.95 | 1,437.45 | 1,444.70 | 1,444.70 | 1,024,620 |
| 03 jul 2024 | 1,459.70 | 1,473.45 | 1,446.60 | 1,451.85 | 1,451.85 | 1,022,098 |
| 02 jul 2024 | 1,445.95 | 1,456.00 | 1,416.50 | 1,450.05 | 1,450.05 | 1,255,867 |
| 01 jul 2024 | 1,472.20 | 1,488.85 | 1,440.00 | 1,444.25 | 1,444.25 | 856,095 |
| 28 jun 2024 | 1,490.00 | 1,507.45 | 1,468.65 | 1,472.20 | 1,472.20 | 678,142 |
| 27 jun 2024 | 1,498.55 | 1,511.95 | 1,482.25 | 1,503.05 | 1,503.05 | 1,004,585 |
| 26 jun 2024 | 1,500.00 | 1,515.70 | 1,491.45 | 1,495.40 | 1,495.40 | 1,579,697 |
| 25 jun 2024 | 1,506.10 | 1,524.00 | 1,499.45 | 1,504.50 | 1,504.50 | 856,073 |
| 25 jun 2024 | 5.5 Dividendo | |||||
| 24 jun 2024 | 1,481.00 | 1,528.00 | 1,469.25 | 1,512.60 | 1,507.10 | 2,870,856 |
| 21 jun 2024 | 1,488.00 | 1,501.45 | 1,475.15 | 1,487.20 | 1,481.79 | 1,847,089 |
| 20 jun 2024 | 1,482.80 | 1,504.50 | 1,471.00 | 1,484.05 | 1,478.65 | 1,249,993 |
| 19 jun 2024 | 1,545.65 | 1,560.00 | 1,472.85 | 1,477.75 | 1,472.38 | 2,053,603 |
| 18 jun 2024 | 1,499.55 | 1,550.70 | 1,499.55 | 1,536.15 | 1,530.56 | 2,368,835 |
| 14 jun 2024 | 1,490.00 | 1,511.95 | 1,470.05 | 1,498.50 | 1,493.05 | 1,792,373 |
| 13 jun 2024 | 1,450.00 | 1,492.00 | 1,446.20 | 1,482.65 | 1,477.26 | 2,364,100 |
| 12 jun 2024 | 1,461.75 | 1,472.85 | 1,441.45 | 1,447.25 | 1,441.99 | 1,071,432 |
| 11 jun 2024 | 1,462.00 | 1,476.00 | 1,445.35 | 1,460.75 | 1,455.44 | 1,079,454 |
| 10 jun 2024 | 1,458.00 | 1,468.45 | 1,425.95 | 1,461.20 | 1,455.89 | 2,303,558 |
| 07 jun 2024 | 1,446.00 | 1,459.90 | 1,405.25 | 1,451.50 | 1,446.22 | 684,903 |
| 06 jun 2024 | 1,466.90 | 1,478.20 | 1,440.00 | 1,449.55 | 1,444.28 | 1,186,354 |
| 05 jun 2024 | 1,360.95 | 1,471.55 | 1,345.00 | 1,459.70 | 1,454.39 | 1,930,010 |
| 04 jun 2024 | 1,410.00 | 1,412.35 | 1,239.50 | 1,359.25 | 1,354.31 | 986,607 |
| 03 jun 2024 | 1,410.00 | 1,425.95 | 1,388.00 | 1,406.30 | 1,401.19 | 1,684,565 |
| 31 may 2024 | 1,356.00 | 1,386.75 | 1,352.05 | 1,359.70 | 1,354.76 | 1,737,939 |
| 30 may 2024 | 1,374.00 | 1,375.30 | 1,345.70 | 1,350.50 | 1,345.59 | 855,382 |
| 29 may 2024 | 1,390.00 | 1,409.30 | 1,372.00 | 1,375.30 | 1,370.30 | 1,288,677 |
| 28 may 2024 | 1,416.40 | 1,428.95 | 1,383.60 | 1,389.85 | 1,384.80 | 914,680 |
| 27 may 2024 | 1,372.80 | 1,437.85 | 1,359.85 | 1,411.15 | 1,406.02 | 3,161,477 |
| 24 may 2024 | 1,353.00 | 1,382.45 | 1,330.90 | 1,371.55 | 1,366.56 | 1,797,112 |
| 23 may 2024 | 1,309.00 | 1,351.75 | 1,289.65 | 1,347.50 | 1,342.60 | 2,461,035 |
| 22 may 2024 | 1,299.95 | 1,307.00 | 1,287.00 | 1,297.65 | 1,292.93 | 681,190 |
| 21 may 2024 | 1,296.70 | 1,306.00 | 1,287.90 | 1,295.60 | 1,290.89 | 1,199,576 |
| 17 may 2024 | 1,324.00 | 1,325.95 | 1,285.00 | 1,288.30 | 1,283.62 | 2,672,435 |
| 16 may 2024 | 1,305.00 | 1,324.60 | 1,298.40 | 1,320.60 | 1,315.80 | 1,232,510 |
| 15 may 2024 | 1,311.95 | 1,317.30 | 1,299.65 | 1,303.45 | 1,298.71 | 621,432 |
| 14 may 2024 | 1,309.90 | 1,328.50 | 1,292.70 | 1,304.20 | 1,299.46 | 1,943,532 |
| 13 may 2024 | 1,281.10 | 1,311.95 | 1,257.50 | 1,301.85 | 1,297.12 | 2,142,147 |
| 10 may 2024 | 1,276.05 | 1,300.60 | 1,265.10 | 1,287.55 | 1,282.87 | 3,013,310 |
| 09 may 2024 | 1,321.95 | 1,322.40 | 1,274.05 | 1,276.05 | 1,271.41 | 1,905,942 |
| 08 may 2024 | 1,280.00 | 1,333.55 | 1,262.00 | 1,318.80 | 1,314.00 | 9,132,726 |
| 07 may 2024 | 1,452.10 | 1,462.50 | 1,380.00 | 1,389.20 | 1,384.15 | 2,353,647 |
| 06 may 2024 | 1,501.40 | 1,502.30 | 1,445.00 | 1,447.20 | 1,441.94 | 1,023,497 |
| 03 may 2024 | 1,491.90 | 1,501.00 | 1,480.00 | 1,491.50 | 1,486.08 | 1,688,779 |
| 02 may 2024 | 1,482.00 | 1,500.00 | 1,463.00 | 1,481.95 | 1,476.56 | 1,529,682 |
| 30 abr 2024 | 1,476.90 | 1,481.70 | 1,460.30 | 1,474.75 | 1,469.39 | 1,931,803 |
| 29 abr 2024 | 1,465.00 | 1,477.35 | 1,454.00 | 1,467.65 | 1,462.31 | 1,670,290 |
| 26 abr 2024 | 1,434.00 | 1,461.00 | 1,426.15 | 1,454.75 | 1,449.46 | 1,633,241 |
| 25 abr 2024 | 1,415.95 | 1,436.85 | 1,404.10 | 1,427.40 | 1,422.21 | 1,976,954 |
| 24 abr 2024 | 1,405.50 | 1,423.45 | 1,399.20 | 1,414.15 | 1,409.01 | 2,738,926 |
| 23 abr 2024 | 1,393.00 | 1,406.70 | 1,383.60 | 1,395.65 | 1,390.58 | 2,294,024 |
| 22 abr 2024 | 1,364.00 | 1,395.00 | 1,332.80 | 1,383.15 | 1,378.12 | 8,939,049 |
| 19 abr 2024 | 1,277.00 | 1,310.80 | 1,272.35 | 1,300.55 | 1,295.82 | 823,264 |
| 18 abr 2024 | 1,305.00 | 1,315.00 | 1,285.00 | 1,291.70 | 1,287.00 | 1,245,277 |
| 16 abr 2024 | 1,276.65 | 1,301.45 | 1,272.35 | 1,297.10 | 1,292.38 | 1,261,801 |
| 15 abr 2024 | 1,300.00 | 1,311.95 | 1,278.95 | 1,283.90 | 1,279.23 | 1,840,495 |
| 12 abr 2024 | 1,339.80 | 1,342.75 | 1,303.55 | 1,309.35 | 1,304.59 | 2,271,423 |
| 10 abr 2024 | 1,323.95 | 1,350.00 | 1,294.60 | 1,342.75 | 1,337.87 | 2,766,610 |
| 09 abr 2024 | 1,314.95 | 1,353.75 | 1,303.00 | 1,314.10 | 1,309.32 | 3,312,935 |
| 08 abr 2024 | 1,310.00 | 1,392.00 | 1,304.00 | 1,306.85 | 1,302.10 | 10,761,579 |
| 05 abr 2024 | 1,217.00 | 1,240.70 | 1,216.05 | 1,232.30 | 1,227.82 | 1,994,497 |
| 04 abr 2024 | 1,226.00 | 1,229.00 | 1,212.55 | 1,217.95 | 1,213.52 | 745,552 |
| 03 abr 2024 | 1,194.40 | 1,224.80 | 1,184.00 | 1,219.95 | 1,215.51 | 1,801,659 |
| 02 abr 2024 | 1,172.10 | 1,214.80 | 1,159.00 | 1,190.40 | 1,186.07 | 4,378,945 |
| 01 abr 2024 | 1,103.55 | 1,155.70 | 1,101.20 | 1,151.60 | 1,147.41 | 2,195,111 |
| 28 mar 2024 | 1,099.00 | 1,116.00 | 1,080.10 | 1,103.55 | 1,099.54 | 1,282,825 |
| 27 mar 2024 | 1,110.00 | 1,110.00 | 1,083.80 | 1,092.85 | 1,088.88 | 1,538,888 |
| 26 mar 2024 | 1,063.00 | 1,116.00 | 1,059.70 | 1,101.10 | 1,097.10 | 1,681,188 |
| 22 mar 2024 | 1,090.00 | 1,090.00 | 1,061.70 | 1,064.95 | 1,061.08 | 935,122 |
| 21 mar 2024 | 1,050.00 | 1,088.85 | 1,050.00 | 1,083.95 | 1,080.01 | 1,377,158 |
| 20 mar 2024 | 1,048.30 | 1,055.65 | 1,034.05 | 1,047.85 | 1,044.04 | 508,050 |
| 19 mar 2024 | 1,056.90 | 1,057.20 | 1,032.00 | 1,046.25 | 1,042.45 | 725,350 |
| 18 mar 2024 | 1,067.00 | 1,067.05 | 1,036.65 | 1,056.60 | 1,052.76 | 1,479,630 |
| 15 mar 2024 | 1,073.65 | 1,073.65 | 1,050.05 | 1,065.35 | 1,061.48 | 891,060 |
| 14 mar 2024 | 1,037.10 | 1,077.40 | 1,024.80 | 1,073.65 | 1,069.75 | 1,259,950 |
| 13 mar 2024 | 1,060.00 | 1,068.50 | 1,023.95 | 1,042.50 | 1,038.71 | 1,744,305 |
| 12 mar 2024 | 1,070.00 | 1,078.75 | 1,049.50 | 1,053.95 | 1,050.12 | 803,495 |
| 11 mar 2024 | 1,095.95 | 1,095.95 | 1,063.40 | 1,073.65 | 1,069.75 | 1,705,320 |
| 07 mar 2024 | 1,062.00 | 1,091.15 | 1,062.00 | 1,082.10 | 1,078.17 | 1,715,695 |
| 06 mar 2024 | 1,076.30 | 1,077.70 | 1,043.40 | 1,061.95 | 1,058.09 | 1,443,427 |
| 05 mar 2024 | 1,107.00 | 1,111.40 | 1,067.10 | 1,071.35 | 1,067.45 | 1,934,196 |
| 04 mar 2024 | 1,104.00 | 1,127.00 | 1,096.35 | 1,110.85 | 1,106.81 | 1,327,430 |
| 01 mar 2024 | 1,116.80 | 1,116.80 | 1,064.45 | 1,085.35 | 1,081.40 | 2,092,842 |
| 29 feb 2024 | 1,112.60 | 1,125.35 | 1,086.20 | 1,109.10 | 1,105.07 | 1,394,524 |
| 28 feb 2024 | 1,128.20 | 1,133.50 | 1,103.00 | 1,110.65 | 1,106.61 | 1,446,728 |
| 27 feb 2024 | 1,097.30 | 1,124.85 | 1,084.90 | 1,117.25 | 1,113.19 | 1,815,929 |
| 26 feb 2024 | 1,099.00 | 1,103.70 | 1,066.60 | 1,097.30 | 1,093.31 | 2,415,442 |
| 23 feb 2024 | 1,100.95 | 1,107.10 | 1,091.00 | 1,095.05 | 1,091.07 | 762,239 |
| 22 feb 2024 | 1,112.90 | 1,112.90 | 1,086.05 | 1,098.45 | 1,094.46 | 1,186,275 |
| 21 feb 2024 | 1,110.00 | 1,117.00 | 1,092.50 | 1,107.10 | 1,103.07 | 1,409,303 |
| 20 feb 2024 | 1,102.00 | 1,113.40 | 1,085.60 | 1,105.75 | 1,101.73 | 1,091,062 |
| 19 feb 2024 | 1,075.10 | 1,100.00 | 1,071.35 | 1,097.25 | 1,093.26 | 900,446 |
| 16 feb 2024 | 1,093.00 | 1,095.00 | 1,064.60 | 1,075.10 | 1,071.19 | 943,246 |
| 15 feb 2024 | 1,088.90 | 1,094.80 | 1,070.75 | 1,086.85 | 1,082.90 | 962,590 |
| 14 feb 2024 | 1,090.00 | 1,103.25 | 1,075.00 | 1,086.10 | 1,082.15 | 892,247 |
| 13 feb 2024 | 1,085.00 | 1,105.50 | 1,070.50 | 1,100.15 | 1,096.15 | 1,597,979 |
| 12 feb 2024 | 1,058.70 | 1,085.00 | 1,052.60 | 1,075.35 | 1,071.44 | 2,309,419 |
| 09 feb 2024 | 1,072.45 | 1,074.80 | 1,035.30 | 1,057.30 | 1,053.46 | 1,194,907 |
| 08 feb 2024 | 1,042.00 | 1,070.50 | 1,037.75 | 1,064.65 | 1,060.78 | 1,639,793 |
| *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.