U.S. markets open in 1 hour 47 minutes
F S&P 500
5,533.00 -4.00 (-0.07%) F Dow Jones
39,429.00 -97.00 (-0.25%) F Nasdaq
19,983.25 +11.00 (+0.06%) E-mini Russell 2000 Index Futur
2,035.70 -9.20 (-0.45%) Petróleo
81.38 +0.55 (+0.68%) Oro
2,316.80 -14.00 (-0.60%)
Vardhman Special Steels Limited (VSSL.NS)
NSE - NSE 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 | 327.95 | 328.40 | 319.50 | 321.50 | 321.50 | 67,153 |
| 25 jun 2024 | 330.25 | 335.85 | 326.00 | 328.60 | 328.60 | 163,377 |
| 24 jun 2024 | 323.30 | 339.00 | 319.30 | 331.95 | 331.95 | 251,346 |
| 21 jun 2024 | 316.90 | 342.80 | 313.10 | 327.35 | 327.35 | 1,109,913 |
| 20 jun 2024 | 295.45 | 308.90 | 293.40 | 301.15 | 301.15 | 145,034 |
| 19 jun 2024 | 296.65 | 301.95 | 293.05 | 294.00 | 294.00 | 152,896 |
| 18 jun 2024 | 298.55 | 304.85 | 291.80 | 296.60 | 296.60 | 103,705 |
| 14 jun 2024 | 294.70 | 298.90 | 292.35 | 295.60 | 295.60 | 59,994 |
| 13 jun 2024 | 297.00 | 299.60 | 291.00 | 293.45 | 293.45 | 76,543 |
| 12 jun 2024 | 297.90 | 300.00 | 295.00 | 296.40 | 296.40 | 49,014 |
| 11 jun 2024 | 295.00 | 300.50 | 293.10 | 296.10 | 296.10 | 76,932 |
| 10 jun 2024 | 303.00 | 308.95 | 290.10 | 292.55 | 292.55 | 164,461 |
| 07 jun 2024 | 301.00 | 308.00 | 296.75 | 305.95 | 305.95 | 83,735 |
| 06 jun 2024 | 293.00 | 304.80 | 292.65 | 300.05 | 300.05 | 108,063 |
| 05 jun 2024 | 288.55 | 301.20 | 272.90 | 292.20 | 292.20 | 125,027 |
| 04 jun 2024 | 306.00 | 306.00 | 265.00 | 286.30 | 286.30 | 231,797 |
| 03 jun 2024 | 309.80 | 309.80 | 298.15 | 307.25 | 307.25 | 136,038 |
| 31 may 2024 | 304.70 | 306.15 | 296.55 | 300.25 | 300.25 | 116,277 |
| 30 may 2024 | 314.40 | 314.40 | 300.05 | 303.10 | 303.10 | 92,847 |
| 29 may 2024 | 314.95 | 317.35 | 311.05 | 312.35 | 312.35 | 117,101 |
| 28 may 2024 | 315.95 | 319.20 | 307.05 | 313.30 | 313.30 | 147,694 |
| 27 may 2024 | 322.10 | 323.95 | 311.05 | 314.20 | 314.20 | 123,916 |
| 24 may 2024 | 330.15 | 332.60 | 323.00 | 326.15 | 326.15 | 120,561 |
| 23 may 2024 | 337.00 | 338.95 | 325.55 | 333.60 | 333.60 | 196,115 |
| 22 may 2024 | 313.80 | 340.20 | 309.20 | 334.50 | 334.50 | 324,414 |
| 21 may 2024 | 314.80 | 323.25 | 310.00 | 312.65 | 312.65 | 169,389 |
| 17 may 2024 | 315.45 | 319.00 | 313.05 | 316.70 | 316.70 | 104,883 |
| 16 may 2024 | 306.65 | 321.00 | 305.35 | 315.85 | 315.85 | 379,300 |
| 15 may 2024 | 305.00 | 308.90 | 301.45 | 306.50 | 306.50 | 156,852 |
| 14 may 2024 | 298.05 | 309.75 | 296.00 | 304.40 | 304.40 | 1,585,506 |
| 13 may 2024 | 281.60 | 299.65 | 272.10 | 298.05 | 298.05 | 525,860 |
| 10 may 2024 | 281.00 | 285.70 | 271.10 | 278.65 | 278.65 | 135,516 |
| 09 may 2024 | 269.55 | 285.10 | 268.10 | 279.60 | 279.60 | 534,745 |
| 08 may 2024 | 264.60 | 275.00 | 262.55 | 269.55 | 269.55 | 113,759 |
| 07 may 2024 | 275.30 | 278.00 | 262.10 | 264.60 | 264.60 | 197,391 |
| 06 may 2024 | 287.05 | 293.80 | 273.05 | 274.70 | 274.70 | 182,748 |
| 03 may 2024 | 297.35 | 301.10 | 281.05 | 284.75 | 284.75 | 261,647 |
| 02 may 2024 | 299.40 | 329.00 | 294.30 | 296.55 | 296.55 | 1,021,882 |
| 30 abr 2024 | 294.95 | 307.00 | 293.05 | 297.30 | 297.30 | 224,996 |
| 29 abr 2024 | 298.70 | 301.90 | 289.95 | 292.00 | 292.00 | 213,942 |
| 26 abr 2024 | 292.05 | 313.90 | 285.90 | 298.70 | 298.70 | 942,696 |
| 25 abr 2024 | 266.85 | 314.00 | 266.10 | 292.25 | 292.25 | 2,058,873 |
| 24 abr 2024 | 260.40 | 271.65 | 256.55 | 267.35 | 267.35 | 346,532 |
| 23 abr 2024 | 251.50 | 266.80 | 250.15 | 260.40 | 260.40 | 549,726 |
| 22 abr 2024 | 250.75 | 252.15 | 238.65 | 248.95 | 248.95 | 275,745 |
| 19 abr 2024 | 235.85 | 251.00 | 231.15 | 246.80 | 246.80 | 495,967 |
| 18 abr 2024 | 223.85 | 238.90 | 223.85 | 235.65 | 235.65 | 251,545 |
| 16 abr 2024 | 222.25 | 227.70 | 221.65 | 224.95 | 224.95 | 47,336 |
| 15 abr 2024 | 225.95 | 226.45 | 218.65 | 222.50 | 222.50 | 82,836 |
| 12 abr 2024 | 226.75 | 232.70 | 225.10 | 227.75 | 227.75 | 89,938 |
| 10 abr 2024 | 224.00 | 235.70 | 219.80 | 226.75 | 226.75 | 317,928 |
| 09 abr 2024 | 222.95 | 228.00 | 222.15 | 224.95 | 224.95 | 78,630 |
| 08 abr 2024 | 226.30 | 226.50 | 221.90 | 224.05 | 224.05 | 57,086 |
| 05 abr 2024 | 222.85 | 227.00 | 220.00 | 226.30 | 226.30 | 49,219 |
| 04 abr 2024 | 226.45 | 227.55 | 221.10 | 222.85 | 222.85 | 97,398 |
| 03 abr 2024 | 218.20 | 228.85 | 218.20 | 224.45 | 224.45 | 153,405 |
| 02 abr 2024 | 217.80 | 220.15 | 216.00 | 217.80 | 217.80 | 72,696 |
| 01 abr 2024 | 213.00 | 216.70 | 211.85 | 215.70 | 215.70 | 48,999 |
| 28 mar 2024 | 216.60 | 217.25 | 211.45 | 212.10 | 212.10 | 71,022 |
| 27 mar 2024 | 213.90 | 217.80 | 213.90 | 216.60 | 216.60 | 64,773 |
| 26 mar 2024 | 208.45 | 217.40 | 204.80 | 213.70 | 213.70 | 128,816 |
| 22 mar 2024 | 206.80 | 210.60 | 206.20 | 208.40 | 208.40 | 151,234 |
| 21 mar 2024 | 207.20 | 209.60 | 203.90 | 206.80 | 206.80 | 94,258 |
| 20 mar 2024 | 193.65 | 208.55 | 191.15 | 205.80 | 205.80 | 200,515 |
| 19 mar 2024 | 196.00 | 196.85 | 192.00 | 193.40 | 193.40 | 54,531 |
| 18 mar 2024 | 200.00 | 202.00 | 192.10 | 195.90 | 195.90 | 62,366 |
| 15 mar 2024 | 195.00 | 202.30 | 193.15 | 201.65 | 201.65 | 42,164 |
| 14 mar 2024 | 193.90 | 196.95 | 189.20 | 196.05 | 196.05 | 80,841 |
| 13 mar 2024 | 195.00 | 195.70 | 186.05 | 192.00 | 192.00 | 181,292 |
| 12 mar 2024 | 191.65 | 198.00 | 185.40 | 194.25 | 194.25 | 230,282 |
| 11 mar 2024 | 197.85 | 197.85 | 188.15 | 190.40 | 190.40 | 89,311 |
| 07 mar 2024 | 200.00 | 202.95 | 195.00 | 196.50 | 196.50 | 113,690 |
| 06 mar 2024 | 206.05 | 206.05 | 194.00 | 199.15 | 199.15 | 164,023 |
| 05 mar 2024 | 207.20 | 208.55 | 205.10 | 206.65 | 206.65 | 30,449 |
| 04 mar 2024 | 210.15 | 210.15 | 205.10 | 206.85 | 206.85 | 45,050 |
| 01 mar 2024 | 205.75 | 211.00 | 205.50 | 209.80 | 209.80 | 63,109 |
| 29 feb 2024 | 204.10 | 207.10 | 201.55 | 204.75 | 204.75 | 42,219 |
| 28 feb 2024 | 208.90 | 209.05 | 202.45 | 202.95 | 202.95 | 58,358 |
| 27 feb 2024 | 210.85 | 210.85 | 206.50 | 207.50 | 207.50 | 32,312 |
| 26 feb 2024 | 208.85 | 212.15 | 207.10 | 209.85 | 209.85 | 54,106 |
| 23 feb 2024 | 209.95 | 213.00 | 208.25 | 208.85 | 208.85 | 66,668 |
| 22 feb 2024 | 210.10 | 212.65 | 208.50 | 209.90 | 209.90 | 49,001 |
| 21 feb 2024 | 213.00 | 213.60 | 210.00 | 212.40 | 212.40 | 20,205 |
| 20 feb 2024 | 213.80 | 215.40 | 212.00 | 213.00 | 213.00 | 48,367 |
| 19 feb 2024 | 212.30 | 215.80 | 210.80 | 212.90 | 212.90 | 67,880 |
| 16 feb 2024 | 212.20 | 214.95 | 211.00 | 211.65 | 211.65 | 64,068 |
| 15 feb 2024 | 213.35 | 215.45 | 210.10 | 211.60 | 211.60 | 24,912 |
| 14 feb 2024 | 214.95 | 214.95 | 212.00 | 213.35 | 213.35 | 15,890 |
| 13 feb 2024 | 211.80 | 216.00 | 208.50 | 215.40 | 215.40 | 71,678 |
| 12 feb 2024 | 215.15 | 216.15 | 209.75 | 210.50 | 210.50 | 120,785 |
| 09 feb 2024 | 220.00 | 221.00 | 212.25 | 215.20 | 215.20 | 97,896 |
| 08 feb 2024 | 216.80 | 221.05 | 215.15 | 220.00 | 220.00 | 102,536 |
| 07 feb 2024 | 222.40 | 223.50 | 215.00 | 216.15 | 216.15 | 74,028 |
| 06 feb 2024 | 218.20 | 222.25 | 212.10 | 221.55 | 221.55 | 118,739 |
| 05 feb 2024 | 214.85 | 222.00 | 214.55 | 217.45 | 217.45 | 104,430 |
| 02 feb 2024 | 213.25 | 219.50 | 212.00 | 214.85 | 214.85 | 163,792 |
| 01 feb 2024 | 215.70 | 216.65 | 212.00 | 212.80 | 212.80 | 46,961 |
| 31 ene 2024 | 214.95 | 217.00 | 211.85 | 215.70 | 215.70 | 62,957 |
| 30 ene 2024 | 212.50 | 216.15 | 211.70 | 213.90 | 213.90 | 55,102 |
| 29 ene 2024 | 213.30 | 215.25 | 210.00 | 212.50 | 212.50 | 75,637 |
| *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.