HINDALCO.BO - Hindalco Industries Limited

BSE - BSE Precio en tiempo real. Divisa en INR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 2023421,20421,25414,60416,25416,2540.315
08 jun 2023422,65425,80417,65418,20418,20104.826
07 jun 2023415,85423,50414,05422,20422,20116.401
06 jun 2023421,50421,90413,80415,30415,30144.517
05 jun 2023424,10426,00418,25419,90419,90258.698
02 jun 2023410,25421,80410,25420,75420,75538.529
01 jun 2023409,70414,20406,00406,40406,40188.070
31 may 2023411,00411,00404,45406,45406,45295.000
30 may 2023421,00421,00411,75413,15413,15170.720
29 may 2023------
26 may 2023403,25415,00402,80413,40413,40339.034
25 may 2023405,00405,60398,00404,40404,40322.480
24 may 2023409,00410,55403,70407,05407,05162.020
23 may 2023409,75413,75406,90410,20410,20168.912
22 may 2023403,80409,25402,65407,70407,70125.674
19 may 2023407,00408,00400,50406,75406,7589.496
18 may 2023------
17 may 2023412,40413,40405,70407,70407,7074.403
16 may 2023413,50417,55411,00412,40412,40171.690
15 may 2023407,05412,75404,35410,70410,70281.442
12 may 2023418,10418,20404,00404,80404,80611.176
11 may 2023434,50434,50419,60420,90420,90182.450
10 may 2023440,35442,00433,60436,25436,2570.384
09 may 2023445,00446,50439,20440,35440,3599.039
08 may 2023436,00446,60436,00445,20445,20200.043
05 may 2023439,10443,50432,60434,10434,1089.232
04 may 2023443,55446,30440,20445,40445,40113.738
03 may 2023440,05443,75434,50441,65441,65102.711
02 may 2023437,10449,85437,00446,00446,00109.183
28 abr 2023432,50436,80431,10435,95435,95165.079
27 abr 2023424,70431,35422,00430,80430,80116.959
26 abr 2023423,05430,35422,20424,70424,7096.884
25 abr 2023427,70431,70426,00429,65429,6572.741
24 abr 2023418,05429,20418,05427,75427,7543.291
21 abr 2023430,95430,95418,95422,25422,25118.424
20 abr 2023431,40435,55427,85429,05429,05228.205
19 abr 2023433,00437,35431,45433,10433,10144.196
18 abr 2023429,25433,15428,00431,40431,40388.777
17 abr 2023422,30429,30421,80428,70428,70117.319
13 abr 2023419,95422,50415,45421,95421,95172.419
12 abr 2023419,00422,05415,65417,70417,7090.524
11 abr 2023411,85417,85411,50417,35417,35211.090
10 abr 2023406,10413,95405,95411,55411,55331.234
06 abr 2023400,55406,45399,05405,20405,20196.146
05 abr 2023401,05404,50394,45403,35403,35141.738
03 abr 2023408,95408,95399,70402,20402,20142.685
31 mar 2023404,70410,15401,00405,25405,25158.177
29 mar 2023392,15400,50389,75398,45398,45473.481
28 mar 2023392,40399,80391,80392,85392,85206.008
27 mar 2023390,00396,50389,35390,00390,00421.959
24 mar 2023399,20401,00386,10388,35388,35316.590
23 mar 2023385,95400,55385,95398,80398,80398.059
22 mar 2023391,95396,70388,65392,95392,95165.393
21 mar 2023389,70390,50385,00388,30388,30123.864
20 mar 2023392,90393,50381,00385,70385,70252.691
17 mar 2023389,95398,00386,55396,75396,75329.278
16 mar 2023400,00400,40383,30385,05385,05269.683
15 mar 2023409,00412,80405,10406,00406,0085.100
14 mar 2023404,00407,80399,80402,65402,65124.334
13 mar 2023407,05415,00398,60402,20402,20141.931
10 mar 2023404,00409,35395,65405,60405,60271.088
09 mar 2023409,65418,30408,20409,00409,00435.251
08 mar 2023410,15410,15396,50407,95407,95257.663
06 mar 2023417,05422,10414,00414,55414,5575.161
03 mar 2023413,20419,20412,30416,60416,60159.742
02 mar 2023414,80416,45408,15410,85410,8574.010
01 mar 2023401,40415,00401,40413,05413,05251.434
28 feb 2023414,70414,70398,25399,20399,20122.858
27 feb 2023415,70415,70401,50411,70411,70103.493
24 feb 2023438,10438,15414,25415,20415,20383.172
23 feb 2023428,10438,00428,10436,65436,6566.942
22 feb 2023430,40434,25426,75429,60429,60121.493
21 feb 2023436,50438,25430,00431,50431,50164.398
20 feb 2023430,00435,50429,40434,50434,5075.309
17 feb 2023433,10437,80427,00429,40429,4049.913
16 feb 2023436,00438,00433,20434,45434,4559.386
15 feb 2023434,60437,15430,80433,85433,8564.086
14 feb 2023430,30435,35425,50434,60434,6096.385
13 feb 2023433,70439,70426,60427,45427,45190.334
10 feb 2023443,00444,65431,10433,15433,15119.970
09 feb 2023437,85447,70431,70444,35444,35257.993
08 feb 2023431,95439,75431,95436,30436,30209.594
07 feb 2023441,00442,00425,55429,60429,60249.596
06 feb 2023458,95458,95446,10447,25447,25127.600
03 feb 2023466,95468,10450,35459,65459,65165.261
02 feb 2023465,40471,00461,00465,45465,4573.975
01 feb 2023472,15480,65454,45467,70467,70278.451
31 ene 2023473,00474,90465,90468,55468,55104.069
30 ene 2023475,10483,40464,05471,30471,30264.649
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...