HINDALCO.BO - Hindalco Industries Limited
BSE - BSE Precio en tiempo real. Divisa en INR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 jun 2023 | 421,20 | 421,25 | 414,60 | 416,25 | 416,25 | 40.315 |
| 08 jun 2023 | 422,65 | 425,80 | 417,65 | 418,20 | 418,20 | 104.826 |
| 07 jun 2023 | 415,85 | 423,50 | 414,05 | 422,20 | 422,20 | 116.401 |
| 06 jun 2023 | 421,50 | 421,90 | 413,80 | 415,30 | 415,30 | 144.517 |
| 05 jun 2023 | 424,10 | 426,00 | 418,25 | 419,90 | 419,90 | 258.698 |
| 02 jun 2023 | 410,25 | 421,80 | 410,25 | 420,75 | 420,75 | 538.529 |
| 01 jun 2023 | 409,70 | 414,20 | 406,00 | 406,40 | 406,40 | 188.070 |
| 31 may 2023 | 411,00 | 411,00 | 404,45 | 406,45 | 406,45 | 295.000 |
| 30 may 2023 | 421,00 | 421,00 | 411,75 | 413,15 | 413,15 | 170.720 |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 403,25 | 415,00 | 402,80 | 413,40 | 413,40 | 339.034 |
| 25 may 2023 | 405,00 | 405,60 | 398,00 | 404,40 | 404,40 | 322.480 |
| 24 may 2023 | 409,00 | 410,55 | 403,70 | 407,05 | 407,05 | 162.020 |
| 23 may 2023 | 409,75 | 413,75 | 406,90 | 410,20 | 410,20 | 168.912 |
| 22 may 2023 | 403,80 | 409,25 | 402,65 | 407,70 | 407,70 | 125.674 |
| 19 may 2023 | 407,00 | 408,00 | 400,50 | 406,75 | 406,75 | 89.496 |
| 18 may 2023 | - | - | - | - | - | - |
| 17 may 2023 | 412,40 | 413,40 | 405,70 | 407,70 | 407,70 | 74.403 |
| 16 may 2023 | 413,50 | 417,55 | 411,00 | 412,40 | 412,40 | 171.690 |
| 15 may 2023 | 407,05 | 412,75 | 404,35 | 410,70 | 410,70 | 281.442 |
| 12 may 2023 | 418,10 | 418,20 | 404,00 | 404,80 | 404,80 | 611.176 |
| 11 may 2023 | 434,50 | 434,50 | 419,60 | 420,90 | 420,90 | 182.450 |
| 10 may 2023 | 440,35 | 442,00 | 433,60 | 436,25 | 436,25 | 70.384 |
| 09 may 2023 | 445,00 | 446,50 | 439,20 | 440,35 | 440,35 | 99.039 |
| 08 may 2023 | 436,00 | 446,60 | 436,00 | 445,20 | 445,20 | 200.043 |
| 05 may 2023 | 439,10 | 443,50 | 432,60 | 434,10 | 434,10 | 89.232 |
| 04 may 2023 | 443,55 | 446,30 | 440,20 | 445,40 | 445,40 | 113.738 |
| 03 may 2023 | 440,05 | 443,75 | 434,50 | 441,65 | 441,65 | 102.711 |
| 02 may 2023 | 437,10 | 449,85 | 437,00 | 446,00 | 446,00 | 109.183 |
| 28 abr 2023 | 432,50 | 436,80 | 431,10 | 435,95 | 435,95 | 165.079 |
| 27 abr 2023 | 424,70 | 431,35 | 422,00 | 430,80 | 430,80 | 116.959 |
| 26 abr 2023 | 423,05 | 430,35 | 422,20 | 424,70 | 424,70 | 96.884 |
| 25 abr 2023 | 427,70 | 431,70 | 426,00 | 429,65 | 429,65 | 72.741 |
| 24 abr 2023 | 418,05 | 429,20 | 418,05 | 427,75 | 427,75 | 43.291 |
| 21 abr 2023 | 430,95 | 430,95 | 418,95 | 422,25 | 422,25 | 118.424 |
| 20 abr 2023 | 431,40 | 435,55 | 427,85 | 429,05 | 429,05 | 228.205 |
| 19 abr 2023 | 433,00 | 437,35 | 431,45 | 433,10 | 433,10 | 144.196 |
| 18 abr 2023 | 429,25 | 433,15 | 428,00 | 431,40 | 431,40 | 388.777 |
| 17 abr 2023 | 422,30 | 429,30 | 421,80 | 428,70 | 428,70 | 117.319 |
| 13 abr 2023 | 419,95 | 422,50 | 415,45 | 421,95 | 421,95 | 172.419 |
| 12 abr 2023 | 419,00 | 422,05 | 415,65 | 417,70 | 417,70 | 90.524 |
| 11 abr 2023 | 411,85 | 417,85 | 411,50 | 417,35 | 417,35 | 211.090 |
| 10 abr 2023 | 406,10 | 413,95 | 405,95 | 411,55 | 411,55 | 331.234 |
| 06 abr 2023 | 400,55 | 406,45 | 399,05 | 405,20 | 405,20 | 196.146 |
| 05 abr 2023 | 401,05 | 404,50 | 394,45 | 403,35 | 403,35 | 141.738 |
| 03 abr 2023 | 408,95 | 408,95 | 399,70 | 402,20 | 402,20 | 142.685 |
| 31 mar 2023 | 404,70 | 410,15 | 401,00 | 405,25 | 405,25 | 158.177 |
| 29 mar 2023 | 392,15 | 400,50 | 389,75 | 398,45 | 398,45 | 473.481 |
| 28 mar 2023 | 392,40 | 399,80 | 391,80 | 392,85 | 392,85 | 206.008 |
| 27 mar 2023 | 390,00 | 396,50 | 389,35 | 390,00 | 390,00 | 421.959 |
| 24 mar 2023 | 399,20 | 401,00 | 386,10 | 388,35 | 388,35 | 316.590 |
| 23 mar 2023 | 385,95 | 400,55 | 385,95 | 398,80 | 398,80 | 398.059 |
| 22 mar 2023 | 391,95 | 396,70 | 388,65 | 392,95 | 392,95 | 165.393 |
| 21 mar 2023 | 389,70 | 390,50 | 385,00 | 388,30 | 388,30 | 123.864 |
| 20 mar 2023 | 392,90 | 393,50 | 381,00 | 385,70 | 385,70 | 252.691 |
| 17 mar 2023 | 389,95 | 398,00 | 386,55 | 396,75 | 396,75 | 329.278 |
| 16 mar 2023 | 400,00 | 400,40 | 383,30 | 385,05 | 385,05 | 269.683 |
| 15 mar 2023 | 409,00 | 412,80 | 405,10 | 406,00 | 406,00 | 85.100 |
| 14 mar 2023 | 404,00 | 407,80 | 399,80 | 402,65 | 402,65 | 124.334 |
| 13 mar 2023 | 407,05 | 415,00 | 398,60 | 402,20 | 402,20 | 141.931 |
| 10 mar 2023 | 404,00 | 409,35 | 395,65 | 405,60 | 405,60 | 271.088 |
| 09 mar 2023 | 409,65 | 418,30 | 408,20 | 409,00 | 409,00 | 435.251 |
| 08 mar 2023 | 410,15 | 410,15 | 396,50 | 407,95 | 407,95 | 257.663 |
| 06 mar 2023 | 417,05 | 422,10 | 414,00 | 414,55 | 414,55 | 75.161 |
| 03 mar 2023 | 413,20 | 419,20 | 412,30 | 416,60 | 416,60 | 159.742 |
| 02 mar 2023 | 414,80 | 416,45 | 408,15 | 410,85 | 410,85 | 74.010 |
| 01 mar 2023 | 401,40 | 415,00 | 401,40 | 413,05 | 413,05 | 251.434 |
| 28 feb 2023 | 414,70 | 414,70 | 398,25 | 399,20 | 399,20 | 122.858 |
| 27 feb 2023 | 415,70 | 415,70 | 401,50 | 411,70 | 411,70 | 103.493 |
| 24 feb 2023 | 438,10 | 438,15 | 414,25 | 415,20 | 415,20 | 383.172 |
| 23 feb 2023 | 428,10 | 438,00 | 428,10 | 436,65 | 436,65 | 66.942 |
| 22 feb 2023 | 430,40 | 434,25 | 426,75 | 429,60 | 429,60 | 121.493 |
| 21 feb 2023 | 436,50 | 438,25 | 430,00 | 431,50 | 431,50 | 164.398 |
| 20 feb 2023 | 430,00 | 435,50 | 429,40 | 434,50 | 434,50 | 75.309 |
| 17 feb 2023 | 433,10 | 437,80 | 427,00 | 429,40 | 429,40 | 49.913 |
| 16 feb 2023 | 436,00 | 438,00 | 433,20 | 434,45 | 434,45 | 59.386 |
| 15 feb 2023 | 434,60 | 437,15 | 430,80 | 433,85 | 433,85 | 64.086 |
| 14 feb 2023 | 430,30 | 435,35 | 425,50 | 434,60 | 434,60 | 96.385 |
| 13 feb 2023 | 433,70 | 439,70 | 426,60 | 427,45 | 427,45 | 190.334 |
| 10 feb 2023 | 443,00 | 444,65 | 431,10 | 433,15 | 433,15 | 119.970 |
| 09 feb 2023 | 437,85 | 447,70 | 431,70 | 444,35 | 444,35 | 257.993 |
| 08 feb 2023 | 431,95 | 439,75 | 431,95 | 436,30 | 436,30 | 209.594 |
| 07 feb 2023 | 441,00 | 442,00 | 425,55 | 429,60 | 429,60 | 249.596 |
| 06 feb 2023 | 458,95 | 458,95 | 446,10 | 447,25 | 447,25 | 127.600 |
| 03 feb 2023 | 466,95 | 468,10 | 450,35 | 459,65 | 459,65 | 165.261 |
| 02 feb 2023 | 465,40 | 471,00 | 461,00 | 465,45 | 465,45 | 73.975 |
| 01 feb 2023 | 472,15 | 480,65 | 454,45 | 467,70 | 467,70 | 278.451 |
| 31 ene 2023 | 473,00 | 474,90 | 465,90 | 468,55 | 468,55 | 104.069 |
| 30 ene 2023 | 475,10 | 483,40 | 464,05 | 471,30 | 471,30 | 264.649 |
| 27 ene 2023 | 491,05 | 494,75 | 468,00 | 479,05 | 479,05 | 171.893 |
| 25 ene 2023 | 484,00 | 495,50 | 483,95 | 489,25 | 489,25 | 506.547 |
| 24 ene 2023 | 495,05 | 497,70 | 483,65 | 484,25 | 484,25 | 129.744 |
| 23 ene 2023 | 494,00 | 500,25 | 491,75 | 493,60 | 493,60 | 388.407 |
| 20 ene 2023 | 498,00 | 501,60 | 488,55 | 489,95 | 489,95 | 210.400 |
| 19 ene 2023 | 495,00 | 503,00 | 491,40 | 499,35 | 499,35 | 497.466 |
| 18 ene 2023 | 487,95 | 504,00 | 487,95 | 503,05 | 503,05 | 434.229 |
| 17 ene 2023 | 481,00 | 489,30 | 476,90 | 487,95 | 487,95 | 384.167 |
| 16 ene 2023 | 488,60 | 492,60 | 481,30 | 482,95 | 482,95 | 73.484 |
| 13 ene 2023 | 487,00 | 490,00 | 482,60 | 488,35 | 488,35 | 202.492 |
| 12 ene 2023 | 493,05 | 495,00 | 482,35 | 485,65 | 485,65 | 212.756 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.