Mercados españoles abiertos en 1 hr 26 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.081,19 +276,54 (+0,71%) Dólar/Euro
1,0746 +0,0009 (+0,09%) Petróleo Brent
86,03 +0,02 (+0,02%) Bitcoin EUR
57.029,34 -1.236,41 (-2,12%)
Bhagiradha Chemicals & Industries Limited (BHAGCHEM.NS)
NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 11:04AM 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 | 249,00 | 257,00 | 246,60 | 252,11 | 252,11 | 212.184 |
| 24 jun 2024 | 247,30 | 259,90 | 242,95 | 246,01 | 246,01 | 397.703 |
| 21 jun 2024 | 270,10 | 274,97 | 247,28 | 249,76 | 249,76 | 797.108 |
| 20 jun 2024 | 272,80 | 285,00 | 263,95 | 268,13 | 268,13 | 487.303 |
| 19 jun 2024 | 276,70 | 279,00 | 266,30 | 268,66 | 268,66 | 440.938 |
| 18 jun 2024 | 271,00 | 275,50 | 261,00 | 273,13 | 273,13 | 314.204 |
| 14 jun 2024 | 258,99 | 265,90 | 256,01 | 263,23 | 263,23 | 201.764 |
| 13 jun 2024 | 266,00 | 267,50 | 256,84 | 258,13 | 258,13 | 349.094 |
| 12 jun 2024 | 257,00 | 264,90 | 251,25 | 263,62 | 263,62 | 287.695 |
| 11 jun 2024 | 257,85 | 264,98 | 246,43 | 257,50 | 257,50 | 726.398 |
| 10 jun 2024 | 238,99 | 260,00 | 238,15 | 253,90 | 253,90 | 974.963 |
| 07 jun 2024 | 243,90 | 246,20 | 235,50 | 238,15 | 238,15 | 705.928 |
| 06 jun 2024 | 242,00 | 263,00 | 232,65 | 242,10 | 242,10 | 3.090.949 |
| 05 jun 2024 | 189,10 | 222,40 | 188,00 | 222,40 | 222,40 | 996.798 |
| 04 jun 2024 | 195,00 | 195,00 | 184,95 | 185,35 | 185,35 | 169.737 |
| 03 jun 2024 | 196,00 | 204,70 | 193,20 | 194,65 | 194,65 | 133.469 |
| 31 may 2024 | 190,90 | 194,40 | 188,10 | 191,50 | 191,50 | 129.880 |
| 30 may 2024 | 199,90 | 202,65 | 185,00 | 188,50 | 188,50 | 131.062 |
| 29 may 2024 | 188,90 | 205,55 | 186,75 | 199,90 | 199,90 | 242.999 |
| 28 may 2024 | 194,35 | 195,90 | 187,55 | 188,90 | 188,90 | 68.458 |
| 27 may 2024 | 187,95 | 199,00 | 183,50 | 194,35 | 194,35 | 195.576 |
| 24 may 2024 | 187,30 | 190,00 | 180,00 | 185,15 | 185,15 | 71.311 |
| 23 may 2024 | 181,95 | 187,40 | 181,10 | 185,45 | 185,45 | 90.935 |
| 22 may 2024 | 182,10 | 183,90 | 178,05 | 180,75 | 180,75 | 50.433 |
| 21 may 2024 | 178,85 | 182,70 | 176,00 | 180,30 | 180,30 | 68.215 |
| 17 may 2024 | 177,90 | 179,20 | 175,00 | 176,85 | 176,85 | 48.547 |
| 16 may 2024 | 177,75 | 178,05 | 171,90 | 174,10 | 174,10 | 476.339 |
| 15 may 2024 | 184,15 | 186,45 | 169,80 | 175,60 | 175,60 | 439.752 |
| 14 may 2024 | 176,55 | 184,90 | 176,50 | 184,15 | 184,15 | 58.559 |
| 13 may 2024 | 171,00 | 183,70 | 171,00 | 177,90 | 177,90 | 85.537 |
| 10 may 2024 | 174,00 | 175,80 | 168,70 | 171,60 | 171,60 | 84.123 |
| 09 may 2024 | 174,00 | 177,50 | 170,25 | 172,40 | 172,40 | 57.066 |
| 08 may 2024 | 173,00 | 179,35 | 172,05 | 174,60 | 174,60 | 57.208 |
| 07 may 2024 | 179,90 | 181,85 | 168,20 | 171,30 | 171,30 | 83.967 |
| 06 may 2024 | 189,00 | 189,55 | 181,00 | 182,05 | 182,05 | 76.372 |
| 03 may 2024 | 194,40 | 194,40 | 185,25 | 191,00 | 191,00 | 132.945 |
| 02 may 2024 | 198,45 | 204,40 | 193,00 | 194,75 | 194,75 | 266.528 |
| 02 may 2024 | 10:1 Split de acciones | |||||
| 30 abr 2024 | 197,49 | 197,49 | 193,00 | 195,95 | 195,95 | 213.780 |
| 29 abr 2024 | 194,98 | 196,49 | 192,85 | 194,92 | 194,92 | 307.520 |
| 26 abr 2024 | 192,49 | 194,99 | 191,43 | 192,76 | 192,76 | 84.810 |
| 25 abr 2024 | 192,80 | 192,88 | 190,96 | 191,62 | 191,62 | 71.420 |
| 24 abr 2024 | 198,09 | 198,10 | 190,00 | 190,93 | 190,93 | 92.550 |
| 23 abr 2024 | 197,30 | 199,50 | 193,52 | 195,16 | 195,16 | 146.040 |
| 22 abr 2024 | 190,76 | 197,00 | 190,05 | 193,02 | 193,02 | 210.640 |
| 19 abr 2024 | 199,90 | 199,90 | 187,01 | 188,87 | 188,87 | 275.010 |
| 18 abr 2024 | 177,74 | 199,00 | 177,10 | 195,18 | 195,18 | 585.410 |
| 16 abr 2024 | 173,90 | 178,12 | 172,79 | 175,11 | 175,11 | 110.690 |
| 15 abr 2024 | 181,99 | 181,99 | 172,51 | 174,16 | 174,16 | 176.720 |
| 12 abr 2024 | 180,82 | 186,00 | 179,21 | 182,18 | 182,18 | 239.530 |
| 10 abr 2024 | 171,50 | 179,50 | 167,21 | 177,27 | 177,27 | 143.820 |
| 09 abr 2024 | 168,15 | 174,60 | 166,96 | 169,87 | 169,87 | 122.880 |
| 08 abr 2024 | 171,70 | 171,70 | 166,43 | 168,66 | 168,66 | 344.780 |
| 05 abr 2024 | 167,00 | 171,75 | 162,00 | 169,36 | 169,36 | 330.150 |
| 04 abr 2024 | 168,40 | 168,40 | 162,99 | 163,60 | 163,60 | 136.080 |
| 03 abr 2024 | 165,00 | 169,90 | 161,40 | 165,23 | 165,23 | 141.880 |
| 02 abr 2024 | 167,00 | 167,00 | 161,60 | 162,16 | 162,16 | 80.040 |
| 01 abr 2024 | 164,80 | 166,26 | 160,40 | 163,74 | 163,74 | 30.190 |
| 28 mar 2024 | 156,39 | 164,80 | 156,39 | 160,84 | 160,84 | 64.300 |
| 27 mar 2024 | 158,01 | 159,20 | 154,99 | 156,39 | 156,39 | 37.960 |
| 26 mar 2024 | 170,00 | 170,00 | 155,00 | 158,01 | 158,01 | 65.920 |
| 22 mar 2024 | 157,60 | 164,50 | 154,36 | 162,21 | 162,21 | 24.320 |
| 21 mar 2024 | 154,60 | 158,87 | 154,60 | 156,20 | 156,20 | 5630 |
| 20 mar 2024 | 156,79 | 159,24 | 151,66 | 153,60 | 153,60 | 41.600 |
| 19 mar 2024 | 156,32 | 157,99 | 153,50 | 154,48 | 154,48 | 6030 |
| 18 mar 2024 | 156,95 | 160,00 | 155,40 | 157,21 | 157,21 | 19.610 |
| 15 mar 2024 | 161,37 | 164,84 | 154,02 | 156,89 | 156,89 | 26.850 |
| 14 mar 2024 | 154,04 | 160,00 | 151,26 | 158,98 | 158,98 | 18.910 |
| 13 mar 2024 | 162,00 | 163,99 | 155,01 | 156,38 | 156,38 | 56.410 |
| 12 mar 2024 | 170,49 | 170,49 | 162,01 | 163,46 | 163,46 | 47.410 |
| 11 mar 2024 | 179,90 | 179,90 | 165,55 | 167,97 | 167,97 | 62.670 |
| 07 mar 2024 | 180,00 | 181,60 | 176,40 | 177,55 | 177,55 | 39.680 |
| 06 mar 2024 | 184,00 | 184,00 | 175,10 | 179,21 | 179,21 | 138.840 |
| 05 mar 2024 | 177,50 | 183,00 | 173,51 | 180,79 | 180,79 | 124.220 |
| 04 mar 2024 | 180,51 | 180,60 | 169,99 | 176,12 | 176,12 | 232.680 |
| 01 mar 2024 | 179,40 | 182,00 | 173,52 | 174,88 | 174,88 | 84.180 |
| 29 feb 2024 | 174,99 | 177,35 | 174,10 | 175,51 | 175,51 | 24.980 |
| 28 feb 2024 | 175,15 | 178,45 | 167,70 | 175,61 | 175,61 | 219.460 |
| 27 feb 2024 | 178,62 | 178,74 | 173,00 | 174,56 | 174,56 | 56.660 |
| 26 feb 2024 | 173,99 | 178,49 | 172,50 | 176,85 | 176,85 | 66.330 |
| 23 feb 2024 | 176,90 | 177,10 | 168,51 | 171,63 | 171,63 | 47.580 |
| 22 feb 2024 | 172,70 | 179,00 | 168,60 | 175,32 | 175,32 | 159.360 |
| 21 feb 2024 | 175,98 | 176,00 | 172,40 | 174,55 | 174,55 | 63.060 |
| 20 feb 2024 | 172,90 | 177,07 | 172,21 | 172,65 | 172,65 | 75.990 |
| 19 feb 2024 | 177,00 | 184,40 | 170,12 | 172,51 | 172,51 | 952.650 |
| 16 feb 2024 | 161,08 | 165,54 | 159,04 | 163,23 | 163,23 | 133.870 |
| 15 feb 2024 | 157,60 | 164,00 | 157,60 | 161,08 | 161,08 | 106.530 |
| 14 feb 2024 | 159,07 | 160,00 | 157,56 | 159,16 | 159,16 | 10.720 |
| 13 feb 2024 | 161,00 | 162,49 | 158,70 | 159,89 | 159,89 | 105.710 |
| 12 feb 2024 | 155,38 | 162,59 | 153,00 | 158,66 | 158,66 | 244.880 |
| 09 feb 2024 | 156,90 | 157,00 | 151,21 | 153,09 | 153,09 | 85.880 |
| 08 feb 2024 | 155,01 | 159,20 | 151,52 | 157,75 | 157,75 | 131.660 |
| 07 feb 2024 | 154,37 | 158,00 | 153,50 | 155,06 | 155,06 | 126.850 |
| 06 feb 2024 | 154,70 | 154,70 | 151,05 | 152,59 | 152,59 | 39.280 |
| 05 feb 2024 | 151,50 | 154,99 | 151,50 | 152,52 | 152,52 | 193.590 |
| 02 feb 2024 | 151,20 | 153,70 | 147,52 | 151,53 | 151,53 | 194.030 |
| 01 feb 2024 | 146,83 | 150,01 | 143,34 | 148,43 | 148,43 | 257.470 |
| 31 ene 2024 | 144,06 | 145,20 | 140,40 | 143,32 | 143,32 | 268.000 |
| 30 ene 2024 | 142,07 | 146,90 | 139,00 | 144,02 | 144,02 | 135.580 |
| 29 ene 2024 | 145,00 | 148,00 | 139,16 | 139,97 | 139,97 | 169.610 |
| *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.