U.S. markets open in 6 hours 25 minutes
F S&P 500
5,539.50 +18.00 (+0.33%) F Dow Jones
39,560.00 +91.00 (+0.23%) F Nasdaq
20,012.00 +84.75 (+0.43%) E-mini Russell 2000 Index Futur
2,076.40 +11.40 (+0.55%) Petróleo
82.17 +0.63 (+0.77%) Oro
2,336.20 -3.40 (-0.15%)
Wonder Electricals Limited (WEL.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 12:26PM IST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 929.00 | 954.00 | 923.45 | 952.50 | 952.50 | 1,703 |
| 28 jun 2024 | 901.80 | 928.00 | 897.00 | 923.45 | 923.45 | 3,043 |
| 27 jun 2024 | 885.95 | 909.00 | 871.05 | 886.60 | 886.60 | 1,684 |
| 26 jun 2024 | 902.00 | 910.00 | 866.10 | 886.25 | 886.25 | 2,928 |
| 25 jun 2024 | 922.00 | 929.80 | 900.00 | 907.95 | 907.95 | 1,619 |
| 24 jun 2024 | 967.00 | 967.00 | 890.00 | 917.50 | 917.50 | 3,788 |
| 21 jun 2024 | 914.50 | 958.00 | 900.00 | 933.55 | 933.55 | 5,087 |
| 20 jun 2024 | 930.00 | 943.80 | 910.10 | 918.45 | 918.45 | 1,880 |
| 19 jun 2024 | 938.80 | 948.00 | 915.00 | 919.65 | 919.65 | 2,417 |
| 18 jun 2024 | 935.00 | 955.00 | 910.00 | 930.65 | 930.65 | 3,215 |
| 14 jun 2024 | 959.00 | 962.80 | 931.00 | 936.40 | 936.40 | 3,384 |
| 13 jun 2024 | 962.00 | 970.75 | 940.00 | 955.65 | 955.65 | 2,538 |
| 12 jun 2024 | 948.75 | 979.85 | 911.00 | 970.75 | 970.75 | 6,467 |
| 11 jun 2024 | 933.00 | 966.80 | 920.00 | 936.35 | 936.35 | 3,881 |
| 10 jun 2024 | 931.20 | 968.80 | 931.20 | 949.50 | 949.50 | 4,434 |
| 07 jun 2024 | 930.90 | 977.00 | 930.90 | 968.80 | 968.80 | 3,508 |
| 06 jun 2024 | 887.00 | 932.30 | 870.00 | 930.90 | 930.90 | 5,208 |
| 05 jun 2024 | 870.00 | 894.05 | 852.00 | 887.95 | 887.95 | 3,770 |
| 04 jun 2024 | 939.75 | 939.75 | 896.80 | 896.80 | 896.80 | 2,945 |
| 03 jun 2024 | 924.05 | 993.90 | 923.00 | 944.00 | 944.00 | 10,476 |
| 31 may 2024 | 993.95 | 1,001.00 | 955.00 | 970.60 | 970.60 | 3,412 |
| 30 may 2024 | 1,001.10 | 1,031.50 | 980.10 | 994.70 | 994.70 | 2,784 |
| 29 may 2024 | 1,070.00 | 1,080.25 | 980.50 | 1,002.15 | 1,002.15 | 8,745 |
| 28 may 2024 | 989.00 | 1,028.85 | 970.00 | 1,028.85 | 1,028.85 | 7,924 |
| 27 may 2024 | 999.10 | 1,020.00 | 978.95 | 979.90 | 979.90 | 9,189 |
| 24 may 2024 | 1,055.20 | 1,056.45 | 1,028.25 | 1,030.45 | 1,030.45 | 4,903 |
| 23 may 2024 | 1,180.00 | 1,180.00 | 1,071.95 | 1,082.35 | 1,082.35 | 9,346 |
| 22 may 2024 | 1,120.00 | 1,136.85 | 1,099.80 | 1,128.35 | 1,128.35 | 11,787 |
| 21 may 2024 | 1,082.75 | 1,082.75 | 980.10 | 1,082.75 | 1,082.75 | 14,636 |
| 17 may 2024 | 982.10 | 982.10 | 982.10 | 982.10 | 982.10 | 1,841 |
| 16 may 2024 | 935.00 | 935.35 | 930.95 | 935.35 | 935.35 | 9,655 |
| 15 may 2024 | 890.85 | 920.00 | 890.85 | 890.85 | 890.85 | 15,914 |
| 14 may 2024 | 940.00 | 967.80 | 937.70 | 937.70 | 937.70 | 5,962 |
| 13 may 2024 | 1,039.00 | 1,039.00 | 987.05 | 987.05 | 987.05 | 6,352 |
| 10 may 2024 | 1,047.00 | 1,072.00 | 1,039.00 | 1,039.00 | 1,039.00 | 4,121 |
| 09 may 2024 | 1,149.95 | 1,180.00 | 1,093.65 | 1,093.65 | 1,093.65 | 7,568 |
| 08 may 2024 | 1,083.00 | 1,179.00 | 1,082.90 | 1,151.20 | 1,151.20 | 10,521 |
| 07 may 2024 | 1,205.10 | 1,218.00 | 1,121.00 | 1,139.90 | 1,139.90 | 19,031 |
| 06 may 2024 | 1,156.00 | 1,182.90 | 1,136.10 | 1,180.00 | 1,180.00 | 29,911 |
| 03 may 2024 | 1,019.70 | 1,127.00 | 1,019.70 | 1,127.00 | 1,127.00 | 22,066 |
| 02 may 2024 | 1,073.35 | 1,073.35 | 1,073.35 | 1,073.35 | 1,073.35 | 2,107 |
| 30 abr 2024 | 1,129.80 | 1,129.80 | 1,129.80 | 1,129.80 | 1,129.80 | 1,063 |
| 29 abr 2024 | 1,225.80 | 1,279.90 | 1,189.25 | 1,189.25 | 1,189.25 | 8,362 |
| 26 abr 2024 | 1,216.15 | 1,251.90 | 1,192.30 | 1,251.80 | 1,251.80 | 34,313 |
| 25 abr 2024 | 1,135.60 | 1,192.35 | 1,135.60 | 1,192.30 | 1,192.30 | 29,054 |
| 24 abr 2024 | 1,119.90 | 1,138.95 | 1,100.00 | 1,135.60 | 1,135.60 | 21,941 |
| 23 abr 2024 | 1,069.00 | 1,084.75 | 1,050.00 | 1,084.75 | 1,084.75 | 19,826 |
| 22 abr 2024 | 993.95 | 1,033.10 | 984.95 | 1,033.10 | 1,033.10 | 18,072 |
| 19 abr 2024 | 999.90 | 1,005.20 | 965.60 | 983.95 | 983.95 | 46,341 |
| 18 abr 2024 | 999.70 | 1,016.95 | 979.90 | 1,016.40 | 1,016.40 | 76,109 |
| 16 abr 2024 | 929.50 | 968.55 | 916.05 | 968.55 | 968.55 | 85,869 |
| 15 abr 2024 | 838.70 | 926.90 | 838.70 | 922.45 | 922.45 | 36,589 |
| 12 abr 2024 | 908.00 | 908.00 | 882.80 | 882.80 | 882.80 | 10,596 |
| 10 abr 2024 | 904.00 | 932.50 | 888.50 | 929.25 | 929.25 | 30,956 |
| 09 abr 2024 | 888.60 | 888.60 | 875.60 | 888.10 | 888.10 | 35,183 |
| 08 abr 2024 | 820.00 | 850.70 | 790.60 | 846.30 | 846.30 | 29,041 |
| 05 abr 2024 | 831.40 | 862.90 | 781.50 | 810.20 | 810.20 | 38,329 |
| 04 abr 2024 | 825.00 | 825.50 | 790.45 | 822.60 | 822.60 | 30,973 |
| 03 abr 2024 | 786.35 | 786.35 | 771.00 | 786.35 | 786.35 | 5,233 |
| 02 abr 2024 | 715.15 | 748.95 | 694.10 | 748.95 | 748.95 | 14,221 |
| 01 abr 2024 | 682.80 | 716.00 | 655.00 | 713.30 | 713.30 | 28,173 |
| 28 mar 2024 | 688.95 | 688.95 | 623.35 | 682.25 | 682.25 | 57,124 |
| 27 mar 2024 | 656.15 | 656.15 | 656.15 | 656.15 | 656.15 | 1,115 |
| 26 mar 2024 | 624.95 | 624.95 | 624.95 | 624.95 | 624.95 | 2,226 |
| 22 mar 2024 | 568.45 | 595.20 | 568.45 | 595.20 | 595.20 | 6,002 |
| 21 mar 2024 | 563.95 | 567.95 | 543.05 | 566.90 | 566.90 | 18,752 |
| 20 mar 2024 | 525.00 | 541.35 | 509.05 | 540.95 | 540.95 | 14,041 |
| 19 mar 2024 | 502.20 | 520.00 | 496.10 | 515.60 | 515.60 | 4,950 |
| 18 mar 2024 | 519.90 | 520.45 | 496.40 | 500.35 | 500.35 | 5,485 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 443.30 | 489.90 | 443.30 | 485.25 | 485.25 | 11,500 |
| 14 mar 2024 | 1 Dividendo | |||||
| 13 mar 2024 | 468.25 | 476.70 | 467.60 | 467.60 | 466.60 | 5,309 |
| 12 mar 2024 | 519.95 | 519.95 | 492.20 | 492.20 | 491.15 | 2,311 |
| 11 mar 2024 | 553.95 | 553.95 | 511.15 | 518.10 | 516.99 | 16,227 |
| 07 mar 2024 | 549.10 | 559.00 | 528.05 | 535.50 | 534.35 | 20,215 |
| 06 mar 2024 | 559.70 | 568.00 | 534.95 | 547.90 | 546.73 | 48,519 |
| 05 mar 2024 | 504.85 | 542.90 | 491.20 | 542.85 | 541.69 | 56,963 |
| 04 mar 2024 | 538.00 | 541.55 | 495.00 | 517.05 | 515.94 | 47,998 |
| 01 mar 2024 | 482.00 | 494.90 | 465.15 | 491.30 | 490.25 | 51,043 |
| 29 feb 2024 | 466.80 | 476.15 | 432.00 | 471.35 | 470.34 | 34,065 |
| 28 feb 2024 | 434.00 | 454.80 | 411.50 | 453.50 | 452.53 | 53,455 |
| 27 feb 2024 | 400.00 | 437.50 | 400.00 | 433.15 | 432.22 | 44,818 |
| 26 feb 2024 | 388.00 | 408.50 | 372.70 | 397.75 | 396.90 | 54,582 |
| 23 feb 2024 | 332.20 | 371.40 | 332.20 | 371.40 | 370.61 | 18,749 |
| 22 feb 2024 | 346.00 | 346.30 | 328.00 | 337.65 | 336.93 | 2,212 |
| 21 feb 2024 | 351.00 | 358.95 | 337.10 | 341.25 | 340.52 | 1,265 |
| 20 feb 2024 | 362.95 | 362.95 | 328.00 | 347.00 | 346.26 | 2,190 |
| 19 feb 2024 | 345.00 | 358.90 | 337.65 | 342.55 | 341.82 | 2,448 |
| 16 feb 2024 | 346.50 | 347.75 | 340.80 | 343.75 | 343.01 | 713 |
| 15 feb 2024 | 344.95 | 355.00 | 336.10 | 340.10 | 339.37 | 1,775 |
| 14 feb 2024 | 339.00 | 339.00 | 324.05 | 333.40 | 332.69 | 1,904 |
| 13 feb 2024 | 350.15 | 356.00 | 326.35 | 330.10 | 329.39 | 5,654 |
| 12 feb 2024 | 340.00 | 353.00 | 303.00 | 350.75 | 350.00 | 9,288 |
| 09 feb 2024 | 321.75 | 329.80 | 315.00 | 321.35 | 320.66 | 3,869 |
| 08 feb 2024 | 345.00 | 345.00 | 316.00 | 320.85 | 320.16 | 1,455 |
| 07 feb 2024 | 359.00 | 359.00 | 329.35 | 331.85 | 331.14 | 2,555 |
| 06 feb 2024 | 317.00 | 340.90 | 315.45 | 331.85 | 331.14 | 5,803 |
| 05 feb 2024 | 310.70 | 319.05 | 307.00 | 314.25 | 313.58 | 3,378 |
| 02 feb 2024 | 329.90 | 329.90 | 305.00 | 308.30 | 307.64 | 5,883 |
| *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.