Mercados españoles abiertos en 10 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0740 +0,0003 (+0,03%) Petróleo Brent
85,97 -0,04 (-0,05%) Bitcoin EUR
56.894,16 -1.165,96 (-2,01%)
Bhagiradha Chemicals & Industries Limited (BHAGCHEM.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 11:57AM IST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 243,25 | 255,50 | 243,25 | 248,75 | 248,75 | 8484 |
| 24 jun 2024 | 248,45 | 259,00 | 242,80 | 245,85 | 245,85 | 18.121 |
| 21 jun 2024 | 271,50 | 273,10 | 247,30 | 249,75 | 249,75 | 43.876 |
| 20 jun 2024 | 269,00 | 283,00 | 264,05 | 269,40 | 269,40 | 13.289 |
| 19 jun 2024 | 274,00 | 279,00 | 266,00 | 268,20 | 268,20 | 42.926 |
| 18 jun 2024 | 265,05 | 276,00 | 261,20 | 274,15 | 274,15 | 53.552 |
| 14 jun 2024 | 257,00 | 266,10 | 255,95 | 263,50 | 263,50 | 14.307 |
| 13 jun 2024 | 268,85 | 268,85 | 256,10 | 257,90 | 257,90 | 21.427 |
| 12 jun 2024 | 259,70 | 264,95 | 254,00 | 263,55 | 263,55 | 28.027 |
| 11 jun 2024 | 258,65 | 264,40 | 247,10 | 256,70 | 256,70 | 120.633 |
| 10 jun 2024 | 245,00 | 259,85 | 238,35 | 254,70 | 254,70 | 76.599 |
| 07 jun 2024 | 246,90 | 246,90 | 233,75 | 236,40 | 236,40 | 68.798 |
| 06 jun 2024 | 244,00 | 262,00 | 233,80 | 242,20 | 242,20 | 249.375 |
| 05 jun 2024 | 194,45 | 223,25 | 187,95 | 223,25 | 223,25 | 4.441.555 |
| 04 jun 2024 | 196,25 | 196,25 | 184,60 | 186,05 | 186,05 | 3417 |
| 03 jun 2024 | 191,45 | 203,45 | 191,45 | 193,40 | 193,40 | 8857 |
| 31 may 2024 | 193,55 | 193,80 | 188,10 | 191,05 | 191,05 | 4542 |
| 30 may 2024 | 204,40 | 204,40 | 187,00 | 190,70 | 190,70 | 8401 |
| 29 may 2024 | 187,95 | 205,35 | 186,80 | 199,90 | 199,90 | 16.692 |
| 28 may 2024 | 196,00 | 198,10 | 187,70 | 189,05 | 189,05 | 4726 |
| 27 may 2024 | 187,75 | 198,85 | 183,85 | 194,20 | 194,20 | 23.675 |
| 24 may 2024 | 189,20 | 189,90 | 184,30 | 187,75 | 187,75 | 7323 |
| 23 may 2024 | 181,45 | 186,70 | 181,25 | 185,45 | 185,45 | 1852 |
| 22 may 2024 | 183,75 | 183,75 | 178,65 | 180,20 | 180,20 | 3764 |
| 21 may 2024 | 175,10 | 182,20 | 175,10 | 180,15 | 180,15 | 2552 |
| 17 may 2024 | 175,20 | 179,00 | 175,10 | 176,85 | 176,85 | 2152 |
| 16 may 2024 | 180,00 | 180,00 | 171,95 | 173,90 | 173,90 | 6034 |
| 15 may 2024 | 188,55 | 188,55 | 170,95 | 174,80 | 174,80 | 13.748 |
| 14 may 2024 | 180,90 | 184,85 | 177,35 | 184,00 | 184,00 | 2157 |
| 13 may 2024 | 172,00 | 183,15 | 171,50 | 177,35 | 177,35 | 5031 |
| 10 may 2024 | 174,95 | 176,00 | 168,70 | 172,95 | 172,95 | 2312 |
| 09 may 2024 | 171,05 | 177,20 | 170,10 | 172,15 | 172,15 | 4324 |
| 08 may 2024 | 177,70 | 179,25 | 172,10 | 176,95 | 176,95 | 4784 |
| 07 may 2024 | 179,70 | 180,65 | 169,00 | 172,05 | 172,05 | 8820 |
| 06 may 2024 | 189,95 | 189,95 | 180,90 | 182,30 | 182,30 | 19.004 |
| 03 may 2024 | 194,00 | 195,00 | 185,00 | 191,05 | 191,05 | 24.440 |
| 02 may 2024 | 199,00 | 204,80 | 193,30 | 195,00 | 195,00 | 24.517 |
| 02 may 2024 | 10:1 Split de acciones | |||||
| 30 abr 2024 | 198,74 | 198,74 | 193,21 | 196,33 | 196,33 | 24.060 |
| 29 abr 2024 | 195,74 | 196,55 | 192,11 | 195,04 | 195,04 | 21.550 |
| 26 abr 2024 | 192,49 | 195,07 | 191,51 | 192,56 | 192,56 | 14.200 |
| 25 abr 2024 | 192,99 | 192,99 | 191,01 | 191,66 | 191,66 | 17.030 |
| 24 abr 2024 | 198,57 | 199,99 | 190,82 | 191,27 | 191,27 | 6520 |
| 23 abr 2024 | 198,35 | 199,35 | 193,98 | 194,67 | 194,67 | 35.710 |
| 22 abr 2024 | 190,96 | 217,40 | 190,96 | 194,46 | 194,46 | 55.530 |
| 19 abr 2024 | 200,29 | 200,29 | 187,50 | 188,54 | 188,54 | 19.100 |
| 18 abr 2024 | 177,99 | 200,82 | 177,90 | 196,45 | 196,45 | 74.400 |
| 16 abr 2024 | 174,99 | 178,60 | 172,48 | 175,43 | 175,43 | 8300 |
| 15 abr 2024 | 185,70 | 185,70 | 173,27 | 174,85 | 174,85 | 9480 |
| 12 abr 2024 | 181,99 | 185,74 | 180,20 | 182,05 | 182,05 | 22.710 |
| 10 abr 2024 | 165,65 | 179,49 | 163,60 | 177,77 | 177,77 | 8690 |
| 09 abr 2024 | 179,90 | 189,00 | 167,20 | 169,85 | 169,85 | 41.210 |
| 08 abr 2024 | 171,19 | 171,20 | 166,68 | 169,15 | 169,15 | 760 |
| 05 abr 2024 | 165,71 | 170,73 | 165,71 | 169,46 | 169,46 | 2990 |
| 04 abr 2024 | 166,88 | 168,05 | 163,10 | 163,95 | 163,95 | 1280 |
| 03 abr 2024 | 161,48 | 167,57 | 161,35 | 166,41 | 166,41 | 7810 |
| 02 abr 2024 | 163,99 | 164,79 | 161,82 | 162,32 | 162,32 | 1670 |
| 01 abr 2024 | 164,32 | 164,32 | 160,39 | 163,92 | 163,92 | 2660 |
| 28 mar 2024 | 161,21 | 164,27 | 158,19 | 161,10 | 161,10 | 1140 |
| 27 mar 2024 | 158,68 | 159,21 | 153,71 | 156,37 | 156,37 | 11.220 |
| 26 mar 2024 | 165,28 | 165,28 | 158,15 | 159,09 | 159,09 | 7390 |
| 22 mar 2024 | 157,82 | 165,28 | 154,22 | 162,45 | 162,45 | 9500 |
| 21 mar 2024 | 158,60 | 158,60 | 157,82 | 157,82 | 157,82 | 40 |
| 20 mar 2024 | 155,14 | 157,01 | 152,50 | 152,55 | 152,55 | 2190 |
| 19 mar 2024 | 157,40 | 157,40 | 154,42 | 154,42 | 154,42 | 570 |
| 18 mar 2024 | 154,32 | 157,06 | 154,32 | 156,47 | 156,47 | 900 |
| 15 mar 2024 | 160,29 | 163,81 | 154,60 | 156,68 | 156,68 | 2370 |
| 14 mar 2024 | 179,99 | 179,99 | 152,99 | 160,10 | 160,10 | 1190 |
| 13 mar 2024 | 161,93 | 161,93 | 154,90 | 155,60 | 155,60 | 4040 |
| 12 mar 2024 | 169,00 | 169,00 | 162,60 | 163,34 | 163,34 | 1730 |
| 11 mar 2024 | 182,40 | 182,40 | 165,79 | 167,68 | 167,68 | 15.530 |
| 07 mar 2024 | 178,51 | 181,33 | 177,00 | 178,16 | 178,16 | 5310 |
| 06 mar 2024 | 184,99 | 184,99 | 174,35 | 179,12 | 179,12 | 21.710 |
| 05 mar 2024 | 175,14 | 183,40 | 175,14 | 181,38 | 181,38 | 8180 |
| 04 mar 2024 | 179,70 | 181,12 | 170,86 | 175,66 | 175,66 | 20.260 |
| 01 mar 2024 | 170,00 | 181,10 | 170,00 | 173,95 | 173,95 | 7420 |
| 29 feb 2024 | 174,17 | 176,87 | 173,30 | 175,34 | 175,34 | 3680 |
| 28 feb 2024 | 182,80 | 182,80 | 169,00 | 176,37 | 176,37 | 8820 |
| 27 feb 2024 | 176,50 | 176,79 | 173,73 | 173,82 | 173,82 | 1610 |
| 26 feb 2024 | 173,77 | 178,54 | 173,00 | 175,88 | 175,88 | 11.490 |
| 23 feb 2024 | 176,49 | 176,81 | 168,72 | 173,78 | 173,78 | 3060 |
| 22 feb 2024 | 171,15 | 177,70 | 155,10 | 174,82 | 174,82 | 67.900 |
| 21 feb 2024 | 172,24 | 175,61 | 172,24 | 175,01 | 175,01 | 5270 |
| 20 feb 2024 | 175,50 | 176,90 | 172,30 | 172,51 | 172,51 | 7730 |
| 19 feb 2024 | 176,93 | 184,17 | 170,61 | 172,06 | 172,06 | 35.080 |
| 16 feb 2024 | 164,00 | 174,90 | 158,11 | 162,95 | 162,95 | 37.540 |
| 15 feb 2024 | 158,89 | 164,20 | 158,89 | 161,81 | 161,81 | 7500 |
| 14 feb 2024 | 159,30 | 160,40 | 157,84 | 158,60 | 158,60 | 2410 |
| 13 feb 2024 | 158,95 | 161,49 | 158,51 | 159,46 | 159,46 | 3250 |
| 12 feb 2024 | 153,45 | 162,50 | 153,45 | 158,88 | 158,88 | 4340 |
| 09 feb 2024 | 157,10 | 157,10 | 152,00 | 153,27 | 153,27 | 4680 |
| 08 feb 2024 | 150,60 | 159,60 | 141,01 | 156,65 | 156,65 | 62.420 |
| 07 feb 2024 | 155,50 | 158,07 | 153,71 | 154,79 | 154,79 | 13.310 |
| 06 feb 2024 | 152,51 | 153,63 | 148,00 | 152,50 | 152,50 | 8760 |
| 05 feb 2024 | 151,99 | 154,80 | 151,13 | 152,55 | 152,55 | 10.310 |
| 02 feb 2024 | 150,00 | 153,04 | 127,70 | 151,25 | 151,25 | 42.230 |
| 01 feb 2024 | 144,34 | 150,00 | 144,34 | 148,55 | 148,55 | 5350 |
| 31 ene 2024 | 142,20 | 144,84 | 141,70 | 141,80 | 141,80 | 2640 |
| 30 ene 2024 | 138,00 | 147,60 | 116,51 | 146,54 | 146,54 | 26.850 |
| 29 ene 2024 | 142,60 | 142,60 | 139,07 | 139,71 | 139,71 | 6500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.