Mercados españoles cerrados

Ganesha Ecosphere Limited (GANECOS.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
1.006,35+1,10 (+0,11%)
Al cierre: 03:29PM IST
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024925,051034,00925,051006,351006,357754
15 abr 2024995,051015,50974,001005,251005,251578
12 abr 20241016,651026,251004,401022,501022,502169
10 abr 2024993,601013,15991,60999,50999,50830
09 abr 20241010,301012,00980,00988,40988,402461
08 abr 2024978,401022,70978,401001,601001,60840
05 abr 20241020,051026,00991,65998,20998,201299
04 abr 20241027,051045,501015,751020,151020,151015
03 abr 20241056,951056,951018,051028,701028,702727
02 abr 20241030,251045,901011,451022,451022,451675
01 abr 20241022,551087,60995,851009,801009,802235
28 mar 2024988,951006,30971,55978,70978,704466
27 mar 2024969,50994,00958,10971,30971,3053.142
26 mar 2024920,90974,40920,90962,30962,301543
22 mar 2024989,75989,75935,00938,85938,855949
21 mar 2024926,40949,65919,10949,05949,05775
20 mar 2024930,00930,15901,20908,65908,651341
19 mar 2024933,30935,00910,10924,50924,502730
18 mar 2024941,95952,45917,60924,45924,452602
15 mar 2024949,95958,60926,80940,30940,301559
14 mar 2024925,00959,00902,20928,70928,703700
13 mar 2024984,05984,05900,80920,25920,2515.708
12 mar 20241003,701003,70964,90974,20974,207283
11 mar 20241031,251032,201001,501014,751014,752171
07 mar 20241005,051035,001001,051024,651024,65906
06 mar 20241031,551035,95992,101010,301010,306941
05 mar 20241047,101055,451031,551039,851039,852148
04 mar 20241063,051063,101035,151047,501047,502286
01 mar 20241099,951099,951050,001059,251059,251521
29 feb 20241053,451086,001032,051069,301069,302713
28 feb 20241113,501113,501040,001043,801043,802569
27 feb 20241094,901102,401073,301077,951077,953596
26 feb 20241035,301112,501035,301093,051093,056356
23 feb 20241053,351058,001045,051054,301054,302678
22 feb 20241044,551057,051030,801050,001050,004097
21 feb 20241058,201068,901039,501044,851044,852055
20 feb 20241048,951050,851038,451046,051046,053050
19 feb 20241066,201066,251028,851040,751040,7514.692
16 feb 20241070,051100,251057,901063,001063,004490
15 feb 20241041,401102,151041,401082,901082,908157
14 feb 20241033,551062,051033,551044,601044,609154
13 feb 20241040,151061,201009,851049,151049,154241
12 feb 20241050,251086,201027,751045,151045,155959
09 feb 20241054,901064,951049,801061,651061,651824
08 feb 20241070,001081,201025,851052,801052,806700
07 feb 20241060,201090,901052,951060,151060,154691
06 feb 20241074,951086,801063,751075,601075,608782
05 feb 20241111,201124,951062,001067,351067,3512.382
02 feb 20241103,701130,751103,701123,451123,4520.478
01 feb 20241141,001149,551080,001103,701103,7019.354
31 ene 20241057,901139,301057,901131,801131,8014.592
30 ene 20241040,001064,551034,101057,001057,006430
29 ene 20241011,251048,051011,251040,501040,508346
25 ene 2024989,001027,85986,501008,001008,0018.343
24 ene 2024996,401004,85969,90999,55999,5532.452
23 ene 2024974,40998,60966,40976,90976,902618
19 ene 2024989,00989,00955,05967,65967,654964
18 ene 2024------
17 ene 2024984,00995,00972,40985,25985,258318
16 ene 2024989,50994,30976,00985,15985,156161
15 ene 2024968,00986,00968,00976,40976,403775
12 ene 2024960,75984,10960,75979,50979,503524
11 ene 2024994,75994,75965,00966,40966,401629
10 ene 2024955,00979,00955,00967,20967,204940
09 ene 2024995,00995,00946,00955,00955,003483
08 ene 2024961,70990,10949,25982,00982,003772
05 ene 2024963,90968,25951,55961,70961,701915
04 ene 2024980,00981,65946,80949,40949,402526
03 ene 2024978,55981,45965,05965,55965,55884
02 ene 2024982,90988,95965,00981,45981,451554
01 ene 2024965,00997,40965,00982,55982,555085
29 dic 2023968,10988,95965,15981,25981,253487
28 dic 2023989,40989,40962,95973,00973,001228
27 dic 2023967,501005,20967,50987,15987,151511
26 dic 2023995,001010,00975,30987,20987,201698
22 dic 2023957,15993,55957,15985,65985,651422
21 dic 2023993,20993,20969,85983,65983,658689
20 dic 20231021,351023,55975,00996,55996,557798
19 dic 20231018,001025,001009,001020,451020,452858
18 dic 20231001,051040,60999,701017,201017,2010.700
15 dic 2023985,901014,65985,901005,701005,706038
14 dic 2023999,001007,10995,551005,901005,901619
13 dic 2023993,651001,20987,10994,80994,803422
12 dic 20231009,101013,95983,15991,80991,801654
11 dic 20231007,701010,40981,951000,601000,601716
08 dic 2023980,751004,00972,15999,00999,004109
07 dic 2023942,90980,00941,95976,10976,102483
06 dic 2023962,05962,45945,40953,80953,802169
05 dic 2023954,00993,75950,00957,35957,354824
04 dic 2023990,051017,55971,45973,45973,457486
01 dic 20231002,701007,45987,00994,60994,601295
30 nov 20231005,701008,00991,40998,45998,453126
29 nov 20231005,451011,35992,451001,351001,351978
28 nov 20231017,551020,00988,25993,45993,451803
24 nov 2023984,951024,00984,05997,60997,6012.099
23 nov 2023989,90989,90967,75977,20977,203842
22 nov 2023977,85985,65951,20971,05971,055353
21 nov 2023925,00971,40913,25958,65958,655095
20 nov 2023921,85925,75908,00920,20920,20520
17 nov 2023912,70939,15912,70919,40919,403822
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...