U.S. markets open in 1 hour 10 minutes
F S&P 500
5,535.00 -2.00 (-0.04%) F Dow Jones
39,446.00 -80.00 (-0.20%) F Nasdaq
19,991.50 +19.25 (+0.10%) E-mini Russell 2000 Index Futur
2,037.50 -7.40 (-0.36%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,325.90 -4.90 (-0.21%)
Vardhman Special Steels Limited (VSSL.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 327.00 | 328.35 | 320.00 | 321.60 | 321.60 | 3,117 |
| 25 jun 2024 | 337.95 | 337.95 | 325.70 | 328.05 | 328.05 | 24,447 |
| 24 jun 2024 | 320.85 | 339.00 | 320.85 | 332.30 | 332.30 | 36,903 |
| 21 jun 2024 | 315.05 | 343.40 | 311.05 | 327.40 | 327.40 | 105,495 |
| 20 jun 2024 | 294.00 | 307.95 | 293.75 | 301.45 | 301.45 | 3,518 |
| 19 jun 2024 | 302.00 | 302.00 | 293.00 | 293.80 | 293.80 | 11,943 |
| 18 jun 2024 | 296.55 | 304.35 | 291.80 | 296.50 | 296.50 | 3,246 |
| 14 jun 2024 | 295.00 | 298.65 | 292.55 | 295.00 | 295.00 | 8,338 |
| 13 jun 2024 | 294.80 | 298.55 | 292.00 | 293.70 | 293.70 | 8,650 |
| 12 jun 2024 | 296.85 | 299.85 | 294.75 | 296.80 | 296.80 | 13,046 |
| 11 jun 2024 | 300.50 | 300.50 | 293.45 | 296.50 | 296.50 | 12,725 |
| 10 jun 2024 | 296.00 | 309.10 | 290.10 | 294.60 | 294.60 | 25,851 |
| 07 jun 2024 | 302.45 | 309.00 | 297.40 | 306.40 | 306.40 | 2,530 |
| 06 jun 2024 | 298.25 | 304.75 | 295.05 | 299.65 | 299.65 | 24,408 |
| 05 jun 2024 | 256.35 | 301.35 | 256.35 | 292.40 | 292.40 | 20,051 |
| 04 jun 2024 | 312.65 | 312.65 | 264.20 | 287.30 | 287.30 | 28,929 |
| 03 jun 2024 | 313.90 | 313.90 | 298.00 | 306.50 | 306.50 | 23,892 |
| 31 may 2024 | 308.15 | 308.15 | 296.75 | 300.65 | 300.65 | 10,169 |
| 30 may 2024 | 306.05 | 311.95 | 300.00 | 302.10 | 302.10 | 23,127 |
| 29 may 2024 | 314.00 | 316.85 | 311.05 | 312.25 | 312.25 | 4,566 |
| 28 may 2024 | 312.15 | 319.50 | 307.40 | 312.90 | 312.90 | 31,502 |
| 27 may 2024 | 323.95 | 323.95 | 312.00 | 315.00 | 315.00 | 13,390 |
| 24 may 2024 | 329.85 | 331.45 | 323.95 | 325.95 | 325.95 | 17,367 |
| 23 may 2024 | 337.95 | 345.25 | 325.10 | 332.85 | 332.85 | 34,166 |
| 22 may 2024 | 317.10 | 340.40 | 309.30 | 334.95 | 334.95 | 47,772 |
| 21 may 2024 | 308.20 | 323.15 | 308.20 | 312.45 | 312.45 | 23,652 |
| 17 may 2024 | 315.95 | 318.85 | 313.00 | 315.85 | 315.85 | 22,381 |
| 16 may 2024 | 308.00 | 320.65 | 305.85 | 316.00 | 316.00 | 20,935 |
| 15 may 2024 | 306.50 | 308.60 | 301.30 | 306.05 | 306.05 | 21,965 |
| 14 may 2024 | 291.50 | 310.05 | 291.50 | 304.65 | 304.65 | 75,696 |
| 13 may 2024 | 280.05 | 299.70 | 273.00 | 297.45 | 297.45 | 26,073 |
| 10 may 2024 | 281.30 | 285.70 | 272.00 | 278.60 | 278.60 | 27,356 |
| 09 may 2024 | 274.45 | 285.40 | 268.05 | 281.50 | 281.50 | 26,070 |
| 08 may 2024 | 264.95 | 275.60 | 264.20 | 269.40 | 269.40 | 7,478 |
| 07 may 2024 | 274.20 | 277.90 | 262.00 | 266.50 | 266.50 | 25,248 |
| 06 may 2024 | 291.95 | 293.10 | 273.60 | 274.65 | 274.65 | 37,955 |
| 03 may 2024 | 302.70 | 302.70 | 281.45 | 287.65 | 287.65 | 32,454 |
| 02 may 2024 | 300.90 | 328.50 | 294.85 | 296.85 | 296.85 | 42,925 |
| 30 abr 2024 | 296.35 | 307.15 | 293.25 | 295.80 | 295.80 | 17,719 |
| 29 abr 2024 | 299.25 | 302.00 | 290.20 | 291.70 | 291.70 | 36,021 |
| 26 abr 2024 | 292.35 | 313.45 | 287.05 | 299.50 | 299.50 | 63,138 |
| 25 abr 2024 | 269.95 | 316.50 | 266.50 | 291.90 | 291.90 | 106,778 |
| 24 abr 2024 | 260.05 | 270.90 | 256.75 | 267.00 | 267.00 | 36,121 |
| 23 abr 2024 | 253.60 | 266.75 | 250.00 | 260.05 | 260.05 | 58,968 |
| 22 abr 2024 | 248.05 | 251.00 | 238.60 | 249.85 | 249.85 | 31,974 |
| 19 abr 2024 | 239.90 | 251.00 | 231.95 | 247.10 | 247.10 | 29,416 |
| 18 abr 2024 | 228.75 | 239.00 | 224.95 | 235.35 | 235.35 | 17,658 |
| 16 abr 2024 | 218.25 | 228.00 | 218.25 | 224.30 | 224.30 | 6,474 |
| 15 abr 2024 | 222.55 | 226.70 | 217.30 | 222.85 | 222.85 | 23,711 |
| 12 abr 2024 | 229.95 | 233.00 | 226.15 | 228.20 | 228.20 | 5,210 |
| 10 abr 2024 | 228.00 | 235.00 | 225.20 | 226.40 | 226.40 | 21,437 |
| 09 abr 2024 | 224.95 | 228.00 | 222.20 | 224.50 | 224.50 | 12,215 |
| 08 abr 2024 | 226.20 | 226.20 | 222.30 | 224.35 | 224.35 | 2,229 |
| 05 abr 2024 | 225.45 | 226.55 | 219.70 | 226.20 | 226.20 | 3,598 |
| 04 abr 2024 | 224.85 | 226.60 | 221.05 | 221.90 | 221.90 | 2,591 |
| 03 abr 2024 | 221.85 | 228.00 | 220.40 | 224.40 | 224.40 | 26,026 |
| 02 abr 2024 | 216.00 | 220.00 | 216.00 | 217.90 | 217.90 | 15,649 |
| 01 abr 2024 | 212.20 | 217.00 | 211.95 | 215.70 | 215.70 | 5,003 |
| 28 mar 2024 | 213.15 | 217.20 | 211.00 | 212.10 | 212.10 | 7,927 |
| 27 mar 2024 | 215.00 | 217.90 | 214.25 | 216.35 | 216.35 | 5,733 |
| 26 mar 2024 | 210.00 | 215.65 | 206.80 | 213.80 | 213.80 | 1,852 |
| 22 mar 2024 | 207.65 | 210.20 | 206.30 | 207.15 | 207.15 | 2,246 |
| 21 mar 2024 | 213.85 | 213.85 | 204.00 | 206.25 | 206.25 | 1,703 |
| 20 mar 2024 | 193.75 | 206.55 | 191.00 | 205.30 | 205.30 | 3,870 |
| 19 mar 2024 | 196.70 | 196.75 | 192.50 | 192.75 | 192.75 | 2,294 |
| 18 mar 2024 | 201.45 | 201.45 | 192.45 | 195.95 | 195.95 | 2,532 |
| 15 mar 2024 | 194.40 | 202.30 | 193.15 | 201.45 | 201.45 | 881 |
| 14 mar 2024 | 192.00 | 197.00 | 190.30 | 196.00 | 196.00 | 5,704 |
| 13 mar 2024 | 193.95 | 194.60 | 186.95 | 192.00 | 192.00 | 3,994 |
| 12 mar 2024 | 190.50 | 197.00 | 185.90 | 193.95 | 193.95 | 14,509 |
| 11 mar 2024 | 198.35 | 198.45 | 186.00 | 190.45 | 190.45 | 14,375 |
| 07 mar 2024 | 201.70 | 201.70 | 195.25 | 198.45 | 198.45 | 2,767 |
| 06 mar 2024 | 204.00 | 205.10 | 193.65 | 198.85 | 198.85 | 8,141 |
| 05 mar 2024 | 210.00 | 211.00 | 205.00 | 206.20 | 206.20 | 7,457 |
| 04 mar 2024 | 204.05 | 210.40 | 204.05 | 206.95 | 206.95 | 11,947 |
| 01 mar 2024 | 206.75 | 211.05 | 205.30 | 209.35 | 209.35 | 1,651 |
| 29 feb 2024 | 202.35 | 207.00 | 202.05 | 204.45 | 204.45 | 4,687 |
| 28 feb 2024 | 208.20 | 208.20 | 202.10 | 202.80 | 202.80 | 2,172 |
| 27 feb 2024 | 205.05 | 210.20 | 205.05 | 206.60 | 206.60 | 1,716 |
| 26 feb 2024 | 208.85 | 211.40 | 207.00 | 209.40 | 209.40 | 6,586 |
| 23 feb 2024 | 211.25 | 212.30 | 208.30 | 208.90 | 208.90 | 6,817 |
| 22 feb 2024 | 216.15 | 216.15 | 208.85 | 210.25 | 210.25 | 2,408 |
| 21 feb 2024 | 213.05 | 213.05 | 210.40 | 212.15 | 212.15 | 759 |
| 20 feb 2024 | 213.80 | 214.15 | 211.65 | 211.95 | 211.95 | 3,005 |
| 19 feb 2024 | 211.05 | 215.90 | 210.00 | 211.30 | 211.30 | 6,536 |
| 16 feb 2024 | 213.05 | 213.80 | 211.00 | 211.90 | 211.90 | 6,312 |
| 15 feb 2024 | 214.65 | 215.55 | 211.20 | 212.45 | 212.45 | 2,889 |
| 14 feb 2024 | 217.45 | 217.45 | 212.35 | 212.85 | 212.85 | 4,000 |
| 13 feb 2024 | 213.25 | 216.05 | 208.50 | 215.55 | 215.55 | 11,518 |
| 12 feb 2024 | 215.00 | 215.50 | 210.50 | 210.50 | 210.50 | 21,431 |
| 09 feb 2024 | 220.25 | 220.25 | 212.00 | 214.25 | 214.25 | 2,655 |
| 08 feb 2024 | 218.90 | 220.90 | 215.00 | 219.55 | 219.55 | 13,520 |
| 07 feb 2024 | 222.75 | 223.00 | 215.00 | 216.55 | 216.55 | 9,538 |
| 06 feb 2024 | 217.70 | 222.00 | 211.30 | 221.55 | 221.55 | 15,157 |
| 05 feb 2024 | 212.20 | 221.00 | 212.20 | 217.70 | 217.70 | 19,581 |
| 02 feb 2024 | 216.95 | 219.00 | 212.65 | 214.90 | 214.90 | 11,816 |
| 01 feb 2024 | 214.35 | 214.65 | 212.50 | 213.55 | 213.55 | 2,151 |
| 31 ene 2024 | 213.00 | 217.00 | 211.80 | 215.45 | 215.45 | 1,364 |
| 30 ene 2024 | 215.00 | 215.25 | 211.70 | 213.20 | 213.20 | 8,299 |
| 29 ene 2024 | 214.00 | 214.15 | 210.50 | 212.10 | 212.10 | 1,832 |
| *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.