Mercados españoles cerrados

Hindalco Industries Limited (HINDALCO.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
479,05-10,20 (-2,08%)
Al cierre: 03:58PM IST
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 2023491,05494,75468,00479,05479,05171.893
25 ene 2023484,00495,50483,95489,25489,25506.547
24 ene 2023495,05497,70483,65484,25484,25129.744
23 ene 2023494,00500,25491,75493,60493,60388.407
20 ene 2023498,00501,60488,55489,95489,95210.400
19 ene 2023495,00503,00491,40499,35499,35497.466
18 ene 2023487,95504,00487,95503,05503,05434.229
17 ene 2023481,00489,30476,90487,95487,95384.167
16 ene 2023488,60492,60481,30482,95482,9573.484
13 ene 2023487,00490,00482,60488,35488,35202.492
12 ene 2023493,05495,00482,35485,65485,65212.756
11 ene 2023480,50493,40480,50491,35491,35230.431
10 ene 2023477,00480,40473,50477,50477,50162.289
09 ene 2023469,25474,10466,45470,65470,6599.655
06 ene 2023465,70473,90461,10462,45462,45214.037
05 ene 2023463,50467,50458,90465,70465,70148.661
04 ene 2023477,85477,85460,00461,30461,30372.420
03 ene 2023487,00488,20478,65480,00480,00124.360
02 ene 2023475,00490,90475,00487,00487,00326.156
30 dic 2022472,65482,00471,90473,25473,25336.217
29 dic 2022459,00472,00455,40470,30470,30212.315
28 dic 2022467,00473,40463,85466,20466,20269.136
27 dic 2022445,15472,35445,15471,10471,10239.375
26 dic 2022431,00445,40429,00442,70442,70150.603
23 dic 2022452,05452,70427,65430,05430,05444.770
22 dic 2022457,50461,80447,35455,65455,65304.920
21 dic 2022457,55463,55452,05456,85456,85213.813
20 dic 2022458,95459,00444,30457,00457,00281.681
19 dic 2022456,15463,00455,05460,25460,251.281.616
16 dic 2022455,15462,70452,65458,25458,25150.057
15 dic 2022467,85470,50459,05460,95460,95197.116
14 dic 2022460,60471,00460,60469,45469,45133.932
13 dic 2022463,00466,15457,30457,90457,9078.475
12 dic 2022458,60466,75454,40461,60461,60384.892
09 dic 2022473,00476,40462,00463,15463,15127.946
08 dic 2022464,15472,70461,50471,50471,50232.577
07 dic 2022469,85471,70463,35464,15464,1596.608
06 dic 2022478,65478,65467,25469,85469,85302.977
05 dic 2022465,00483,50465,00481,45481,45358.992
02 dic 2022461,75470,30460,00460,90460,90132.564
01 dic 2022452,00466,45452,00463,40463,40639.787
30 nov 2022437,45451,95437,45450,90450,90226.971
29 nov 2022432,05440,75432,05435,75435,75270.300
28 nov 2022434,10436,00429,15431,05431,05492.081
25 nov 2022437,05441,80434,45440,95440,95209.337
24 nov 2022434,50439,40432,70438,30438,30392.770
23 nov 2022433,05439,05431,65433,25433,25384.290
22 nov 2022430,55436,20429,10431,15431,15614.803
21 nov 2022440,95440,95429,25430,45430,45268.258
18 nov 2022440,45443,90434,65438,80438,80474.136
17 nov 2022443,00444,35436,45440,45440,45159.678
16 nov 2022453,25455,45444,05447,10447,10483.336
15 nov 2022455,55460,30449,30457,25457,25551.509
14 nov 2022432,80458,50432,80455,55455,55713.852
11 nov 2022419,20431,65419,20429,75429,75784.644
10 nov 2022415,00420,40412,90415,10415,10135.041
09 nov 2022432,60432,60415,80417,00417,00465.578
07 nov 2022431,10439,00426,40437,50437,50247.113
04 nov 2022412,00432,05412,00430,40430,40404.891
03 nov 2022415,00415,85408,85410,65410,65256.058
02 nov 2022413,65426,75413,65421,05421,05393.540
01 nov 2022404,90414,90404,90414,25414,25405.617
31 oct 2022405,85408,45403,10405,65405,65423.409
28 oct 2022411,20412,30399,95404,85404,85147.783
27 oct 2022406,00413,15405,35412,30412,30257.289
25 oct 2022392,70402,65391,25398,15398,151.573.899
24 oct 2022394,15398,85394,15395,60395,6025.070
21 oct 2022396,50397,65386,20393,70393,70228.351
20 oct 2022384,00396,50379,90395,20395,20302.654
19 oct 2022394,00398,25389,45390,40390,40201.919
18 oct 2022391,35398,10391,35393,55393,55119.323
17 oct 2022393,30395,65386,35388,30388,30396.226
14 oct 2022410,15411,00396,35397,25397,25214.086
13 oct 2022410,55416,45400,00401,60401,60336.206
12 oct 2022397,05401,15391,75399,95399,95193.800
11 oct 2022403,50412,45393,75396,30396,301.919.021
10 oct 2022401,15409,15400,00407,40407,40348.768
07 oct 2022410,00412,00405,65411,15411,15319.517
06 oct 2022401,00416,60399,45413,75413,75685.119
04 oct 2022391,55400,60390,25394,00394,00225.552
03 oct 2022390,00390,00379,00381,00381,00732.110
30 sept 2022377,95395,45375,25391,00391,00737.591
29 sept 2022366,00376,95366,00371,40371,401.099.862
28 sept 2022369,95372,00358,80360,55360,55410.402
27 sept 2022375,95379,10365,25373,55373,55717.368
26 sept 2022390,00390,25369,65373,30373,301.024.289
23 sept 2022412,10412,80395,00396,40396,40390.128
22 sept 2022409,55415,00403,60412,15412,15407.250
21 sept 2022418,00423,65410,80411,45411,45225.372
20 sept 2022413,35427,50413,35421,55421,55208.056
19 sept 2022412,10416,25405,80411,90411,901.550.825
16 sept 2022424,00424,00405,85414,05414,05377.338
15 sept 2022440,85441,00423,25424,35424,35507.468
14 sept 2022426,00447,80425,00442,10442,10323.275
13 sept 2022431,00439,35431,00436,60436,60267.649
12 sept 2022432,50432,50428,65431,05431,05444.860
09 sept 2022423,70430,60423,30425,85425,85428.489
08 sept 2022432,90437,40419,40420,60420,60241.806
07 sept 2022425,10433,50422,65432,80432,80346.459
06 sept 2022430,00432,80427,10431,00431,00352.526
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...