Mercados españoles cerrados

Hindalco Industries Limited (HINDALCO.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
522,55+19,45 (+3,87%)
Al cierre: 12:29PM IST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 mar 2024523,00524,00520,00522,55522,5524.067
01 mar 2024513,95522,00510,85519,10519,10395.767
29 feb 2024509,95509,95499,05503,10503,10125.111
28 feb 2024512,00514,50502,00503,75503,75160.431
27 feb 2024506,00511,90504,70509,30509,30260.184
26 feb 2024520,65520,65504,05505,05505,05165.772
23 feb 2024525,00525,00517,05518,25518,25370.636
22 feb 2024515,55522,20514,10521,25521,25405.128
21 feb 2024534,25536,05510,00511,90511,90929.599
20 feb 2024512,50515,80506,75511,80511,80190.778
19 feb 2024519,85519,85511,80512,50512,50127.832
16 feb 2024522,65522,65511,05515,50515,50289.056
15 feb 2024512,20518,45507,80513,35513,35466.163
14 feb 2024515,00516,20503,30508,35508,35392.059
13 feb 2024541,85541,85496,80509,95509,951.129.814
12 feb 2024592,75601,55580,00582,35582,35197.290
09 feb 2024601,00601,35576,10591,60591,60194.107
08 feb 2024590,05608,80588,85601,40601,40434.698
07 feb 2024587,40601,95585,00592,65592,65234.603
06 feb 2024579,60587,75569,50584,70584,7087.012
05 feb 2024584,60590,55576,05579,60579,60464.237
02 feb 2024575,15589,00573,10584,00584,00149.727
01 feb 2024582,85582,85570,30571,15571,15265.767
31 ene 2024571,75580,45569,00579,35579,3594.237
30 ene 2024568,15583,90567,10569,25569,25389.521
29 ene 2024567,25572,35561,75567,95567,95138.264
25 ene 2024566,90569,70558,30567,70567,70411.726
24 ene 2024545,05566,90545,05565,40565,40214.291
23 ene 2024560,00562,00537,70541,90541,9067.550
19 ene 2024555,25561,00554,70557,00557,0076.345
18 ene 2024------
17 ene 2024572,95572,95558,10560,15560,15129.351
16 ene 2024575,40584,60569,25579,30579,30566.188
15 ene 2024586,65586,65572,00575,15575,15242.887
12 ene 2024581,75585,20576,00581,45581,45129.704
11 ene 2024583,55586,90576,00577,00577,00229.118
10 ene 2024576,65582,00570,80580,05580,0556.073
09 ene 2024578,15584,55573,35575,90575,90105.089
08 ene 2024587,10592,55576,60577,80577,80273.825
05 ene 2024589,80597,35581,55587,10587,1092.426
04 ene 2024594,00595,75587,75590,15590,15291.010
03 ene 2024612,85612,85592,00593,15593,15502.049
02 ene 2024613,95620,00607,35616,30616,30191.308
01 ene 2024610,05620,60606,55609,20609,20227.659
29 dic 2023614,00618,00608,05614,90614,90192.467
28 dic 2023609,45616,50605,50614,55614,55240.813
27 dic 2023581,35607,30580,50605,50605,50514.778
26 dic 2023574,20580,90570,95579,85579,85103.777
22 dic 2023560,75571,95559,95570,00570,00258.136
21 dic 2023541,40561,30541,40556,30556,3088.344
20 dic 2023567,05570,85546,00547,90547,90223.591
19 dic 2023567,95567,95555,90564,90564,90113.063
18 dic 2023557,00567,20551,50566,25566,25103.972
15 dic 2023552,25559,00547,60557,05557,05315.715
14 dic 2023539,95545,95537,45543,10543,10482.144
13 dic 2023529,95535,00523,50533,05533,05122.163
12 dic 2023524,35538,70522,20527,55527,55501.654
11 dic 2023520,45523,60517,55522,50522,50153.721
08 dic 2023520,70525,00514,05520,45520,4568.276
07 dic 2023522,95522,95515,10515,80515,80561.536
06 dic 2023521,00526,85515,90523,30523,30136.140
05 dic 2023518,95528,70515,45520,40520,40596.579
04 dic 2023521,05526,70516,45519,70519,70298.975
01 dic 2023519,00524,50515,25517,25517,25236.823
30 nov 2023518,05519,35511,50515,45515,45326.525
29 nov 2023516,60523,40513,95516,80516,80264.214
28 nov 2023510,60518,00510,30515,25515,25822.643
24 nov 2023505,00512,80502,60508,00508,00651.383
23 nov 2023499,95503,05491,90502,20502,2096.068
22 nov 2023505,95506,00498,95500,20500,20569.380
21 nov 2023500,30510,85500,30506,60506,60432.815
20 nov 2023500,00505,90496,50497,35497,35467.971
17 nov 2023500,60506,30496,95498,00498,00218.280
16 nov 2023504,85507,30497,45504,20504,20119.670
15 nov 2023495,00513,10494,55504,70504,70683.214
13 nov 2023483,40492,15482,35487,50487,50239.741
10 nov 2023484,90488,40479,75481,45481,45124.057
09 nov 2023489,95489,95483,15484,40484,4051.842
08 nov 2023492,05492,05478,50487,75487,75373.927
07 nov 2023484,45491,25480,35483,30483,30233.053
06 nov 2023476,05484,75476,05481,25481,25293.854
03 nov 2023479,45481,50474,00474,55474,55490.954
02 nov 2023462,25475,85462,25474,35474,3592.532
01 nov 2023459,05466,00456,25462,55462,55919.100
31 oct 2023465,60465,60453,20459,55459,55537.595
30 oct 2023458,00461,65453,95456,70456,70695.865
27 oct 2023457,30464,50454,80456,05456,05347.827
26 oct 2023459,05459,05448,65456,45456,45181.124
25 oct 2023467,25472,80459,70461,40461,40233.433
23 oct 2023473,95473,95455,10456,65456,65106.279
20 oct 2023476,45479,70470,05472,00472,0078.624
19 oct 2023479,75482,00471,10479,40479,40395.192
18 oct 2023487,85494,75484,00484,60484,60331.767
17 oct 2023485,60488,40480,55484,25484,2594.263
16 oct 2023480,40486,45475,50483,40483,4084.940
13 oct 2023479,40487,60478,00480,40480,40594.784
12 oct 2023482,05493,95482,05484,40484,40245.102
11 oct 2023484,80485,95480,40483,95483,95515.002
10 oct 2023471,05484,30467,15480,40480,40347.185
09 oct 2023472,35473,30464,95469,75469,7556.368
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...