Warren Tea Limited (WARRENTEA.BO)
BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:54PM IST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 50.70 | 50.70 | 47.00 | 49.06 | 49.06 | 14,307 |
| 30 abr 2024 | 45.20 | 50.50 | 45.20 | 48.89 | 48.89 | 15,841 |
| 29 abr 2024 | 47.48 | 48.15 | 45.57 | 47.47 | 47.47 | 7,443 |
| 26 abr 2024 | 47.45 | 47.45 | 44.28 | 45.57 | 45.57 | 3,949 |
| 25 abr 2024 | 47.50 | 47.50 | 44.51 | 45.41 | 45.41 | 3,470 |
| 24 abr 2024 | 43.90 | 46.29 | 43.90 | 46.20 | 46.20 | 5,756 |
| 23 abr 2024 | 42.92 | 45.40 | 42.92 | 43.94 | 43.94 | 3,508 |
| 22 abr 2024 | 43.30 | 43.80 | 43.30 | 43.80 | 43.80 | 1,668 |
| 19 abr 2024 | 43.30 | 44.40 | 42.00 | 43.30 | 43.30 | 562 |
| 18 abr 2024 | 40.70 | 45.55 | 40.70 | 43.30 | 43.30 | 3,936 |
| 16 abr 2024 | 43.94 | 43.94 | 41.00 | 41.91 | 41.91 | 1,602 |
| 15 abr 2024 | 39.36 | 42.35 | 39.36 | 41.01 | 41.01 | 2,926 |
| 12 abr 2024 | 43.00 | 44.65 | 42.21 | 42.81 | 42.81 | 3,032 |
| 10 abr 2024 | 44.00 | 44.71 | 42.40 | 43.23 | 43.23 | 2,289 |
| 09 abr 2024 | 44.46 | 44.46 | 42.80 | 42.84 | 42.84 | 2,029 |
| 08 abr 2024 | 44.00 | 45.00 | 42.35 | 43.59 | 43.59 | 3,256 |
| 05 abr 2024 | 43.51 | 44.69 | 43.00 | 43.33 | 43.33 | 4,280 |
| 04 abr 2024 | 45.75 | 45.75 | 43.10 | 44.02 | 44.02 | 4,909 |
| 03 abr 2024 | 40.57 | 45.00 | 40.57 | 44.67 | 44.67 | 25,120 |
| 02 abr 2024 | 37.35 | 40.20 | 36.61 | 39.77 | 39.77 | 10,994 |
| 01 abr 2024 | 37.78 | 37.78 | 36.12 | 36.61 | 36.61 | 3,127 |
| 28 mar 2024 | 38.40 | 38.40 | 35.66 | 36.49 | 36.49 | 10,642 |
| 27 mar 2024 | 39.90 | 39.90 | 36.91 | 37.23 | 37.23 | 22,654 |
| 26 mar 2024 | 39.96 | 41.00 | 38.75 | 39.03 | 39.03 | 17,876 |
| 22 mar 2024 | 40.15 | 40.15 | 39.00 | 39.19 | 39.19 | 7,387 |
| 21 mar 2024 | 39.40 | 40.45 | 39.40 | 39.54 | 39.54 | 15,064 |
| 20 mar 2024 | 40.20 | 41.28 | 38.40 | 38.87 | 38.87 | 6,356 |
| 19 mar 2024 | 41.88 | 41.90 | 39.25 | 39.57 | 39.57 | 14,692 |
| 18 mar 2024 | 41.00 | 42.90 | 40.00 | 40.55 | 40.55 | 10,153 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 42.00 | 42.75 | 38.10 | 40.81 | 40.81 | 4,822 |
| 13 mar 2024 | 43.70 | 43.70 | 40.25 | 41.35 | 41.35 | 4,028 |
| 12 mar 2024 | 45.30 | 45.30 | 42.20 | 43.41 | 43.41 | 6,805 |
| 11 mar 2024 | 46.89 | 46.89 | 44.50 | 44.67 | 44.67 | 2,134 |
| 07 mar 2024 | 46.10 | 46.90 | 45.31 | 45.85 | 45.85 | 608 |
| 06 mar 2024 | 46.38 | 46.38 | 45.30 | 46.15 | 46.15 | 1,239 |
| 05 mar 2024 | 45.90 | 46.48 | 45.40 | 45.92 | 45.92 | 1,103 |
| 04 mar 2024 | 47.00 | 47.40 | 45.85 | 45.85 | 45.85 | 4,702 |
| 01 mar 2024 | 46.16 | 47.60 | 45.10 | 46.63 | 46.63 | 15,973 |
| 29 feb 2024 | 47.00 | 48.20 | 46.12 | 46.39 | 46.39 | 16,946 |
| 28 feb 2024 | 47.96 | 47.96 | 46.00 | 46.09 | 46.09 | 4,290 |
| 27 feb 2024 | 47.15 | 47.94 | 47.15 | 47.47 | 47.47 | 2,441 |
| 26 feb 2024 | 48.20 | 48.20 | 47.01 | 47.20 | 47.20 | 6,941 |
| 23 feb 2024 | 48.86 | 48.86 | 47.40 | 47.73 | 47.73 | 5,057 |
| 22 feb 2024 | 49.40 | 50.50 | 46.61 | 48.04 | 48.04 | 40,365 |
| 21 feb 2024 | 49.00 | 50.00 | 48.05 | 48.49 | 48.49 | 13,100 |
| 20 feb 2024 | 49.95 | 49.95 | 48.60 | 48.71 | 48.71 | 3,756 |
| 19 feb 2024 | 50.59 | 50.59 | 48.60 | 48.94 | 48.94 | 2,330 |
| 16 feb 2024 | 52.00 | 52.00 | 48.70 | 49.60 | 49.60 | 6,106 |
| 15 feb 2024 | 50.30 | 50.48 | 48.91 | 49.44 | 49.44 | 5,707 |
| 14 feb 2024 | 50.40 | 51.00 | 48.83 | 49.26 | 49.26 | 6,712 |
| 13 feb 2024 | 50.65 | 53.35 | 49.00 | 50.23 | 50.23 | 5,839 |
| 12 feb 2024 | 53.95 | 53.95 | 50.00 | 50.65 | 50.65 | 12,014 |
| 09 feb 2024 | 53.40 | 53.40 | 51.35 | 52.17 | 52.17 | 3,161 |
| 08 feb 2024 | 53.00 | 55.00 | 51.59 | 51.99 | 51.99 | 19,578 |
| 07 feb 2024 | 53.99 | 53.99 | 52.33 | 52.94 | 52.94 | 40,629 |
| 06 feb 2024 | 52.75 | 52.75 | 50.63 | 51.06 | 51.06 | 9,437 |
| 05 feb 2024 | 52.50 | 52.50 | 51.00 | 51.11 | 51.11 | 13,654 |
| 02 feb 2024 | 52.68 | 52.70 | 50.31 | 51.64 | 51.64 | 19,231 |
| 01 feb 2024 | 52.95 | 52.95 | 51.00 | 51.44 | 51.44 | 13,894 |
| 31 ene 2024 | 52.49 | 52.49 | 50.40 | 51.32 | 51.32 | 3,697 |
| 30 ene 2024 | 52.00 | 52.43 | 50.00 | 51.07 | 51.07 | 3,580 |
| 29 ene 2024 | 52.59 | 54.00 | 51.02 | 52.32 | 52.32 | 22,749 |
| 25 ene 2024 | 51.60 | 52.52 | 50.70 | 51.56 | 51.56 | 3,289 |
| 24 ene 2024 | 50.11 | 51.97 | 49.68 | 50.65 | 50.65 | 3,252 |
| 23 ene 2024 | 52.59 | 52.80 | 50.20 | 51.34 | 51.34 | 6,242 |
| 19 ene 2024 | 52.00 | 52.90 | 50.90 | 51.11 | 51.11 | 2,138 |
| 18 ene 2024 | 53.00 | 53.00 | 50.40 | 51.99 | 51.99 | 4,111 |
| 17 ene 2024 | 51.00 | 52.40 | 51.00 | 51.28 | 51.28 | 975 |
| 16 ene 2024 | 52.00 | 52.79 | 51.11 | 51.61 | 51.61 | 6,117 |
| 15 ene 2024 | 52.75 | 53.15 | 50.90 | 51.24 | 51.24 | 4,313 |
| 12 ene 2024 | 52.00 | 52.55 | 50.80 | 51.74 | 51.74 | 8,999 |
| 11 ene 2024 | 52.70 | 52.70 | 50.70 | 50.91 | 50.91 | 2,214 |
| 10 ene 2024 | 52.55 | 52.55 | 51.30 | 51.35 | 51.35 | 1,217 |
| 09 ene 2024 | 51.02 | 52.65 | 51.00 | 51.78 | 51.78 | 6,137 |
| 08 ene 2024 | 50.69 | 52.25 | 50.65 | 51.02 | 51.02 | 2,609 |
| 05 ene 2024 | 52.00 | 52.80 | 50.06 | 50.69 | 50.69 | 10,837 |
| 04 ene 2024 | 49.90 | 52.00 | 49.90 | 51.08 | 51.08 | 10,997 |
| 03 ene 2024 | 49.20 | 50.43 | 49.20 | 50.05 | 50.05 | 2,156 |
| 02 ene 2024 | 49.60 | 50.85 | 48.10 | 49.01 | 49.01 | 7,709 |
| 01 ene 2024 | 49.95 | 49.98 | 48.70 | 49.42 | 49.42 | 6,291 |
| 29 dic 2023 | 50.80 | 50.80 | 49.00 | 49.44 | 49.44 | 2,724 |
| 28 dic 2023 | 49.30 | 49.90 | 49.15 | 49.49 | 49.49 | 3,015 |
| 27 dic 2023 | 51.94 | 51.94 | 46.00 | 49.02 | 49.02 | 12,938 |
| 26 dic 2023 | 51.95 | 52.80 | 50.40 | 51.25 | 51.25 | 13,209 |
| 22 dic 2023 | 49.80 | 52.80 | 49.05 | 50.88 | 50.88 | 28,980 |
| 21 dic 2023 | 50.70 | 50.70 | 48.90 | 49.05 | 49.05 | 3,903 |
| 20 dic 2023 | 49.80 | 53.85 | 49.42 | 49.71 | 49.71 | 12,465 |
| 19 dic 2023 | 48.80 | 52.00 | 48.80 | 49.19 | 49.19 | 17,432 |
| 18 dic 2023 | 46.80 | 49.30 | 46.80 | 48.75 | 48.75 | 3,298 |
| 15 dic 2023 | 49.55 | 49.55 | 47.26 | 47.68 | 47.68 | 21,643 |
| 14 dic 2023 | 49.55 | 50.00 | 47.70 | 48.66 | 48.66 | 4,312 |
| 13 dic 2023 | 49.10 | 50.50 | 47.36 | 49.56 | 49.56 | 8,212 |
| 12 dic 2023 | 48.84 | 49.15 | 47.73 | 48.90 | 48.90 | 1,474 |
| 11 dic 2023 | 47.70 | 49.28 | 47.70 | 48.84 | 48.84 | 1,941 |
| 08 dic 2023 | 48.75 | 48.75 | 47.35 | 47.70 | 47.70 | 2,171 |
| 07 dic 2023 | 49.00 | 49.00 | 46.75 | 47.16 | 47.16 | 6,314 |
| 06 dic 2023 | 49.31 | 49.31 | 47.15 | 48.04 | 48.04 | 3,501 |
| 05 dic 2023 | 51.70 | 51.70 | 47.10 | 48.34 | 48.34 | 6,353 |
| 04 dic 2023 | 48.30 | 48.99 | 47.52 | 47.87 | 47.87 | 5,430 |
| *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.