Mercados españoles abiertos en 3 hrs 37 min

Hindalco Industries Limited (HINDALCO.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
396,40-15,75 (-3,82%)
Al cierre: 03:58PM IST
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 sept 2022415,00430,00415,00429,35429,35773.739
02 sept 2022423,60425,00413,35414,90414,90787.393
01 sept 2022427,00431,50420,80422,00422,00429.995
30 ago 2022432,05441,40432,05438,95438,95328.476
29 ago 2022413,00432,80413,00430,30430,30227.490
26 ago 2022434,30445,30434,30439,90439,90280.652
25 ago 2022431,90436,80430,00432,70432,70127.650
24 ago 2022430,00432,00425,30428,80428,80167.142
23 ago 2022414,00431,70413,60427,80427,80312.790
22 ago 2022423,15425,20416,55418,65418,65334.505
19 ago 2022439,80441,00425,05427,25427,25808.544
18 ago 2022437,80441,00433,80438,05438,05486.449
17 ago 2022429,00442,20426,60438,95438,95718.632
16 ago 2022437,00437,00422,25429,10429,10268.652
12 ago 2022433,75442,80433,00436,10436,10422.379
11 ago 2022445,15446,70432,25433,50433,50611.376
11 ago 20224 Dividendo
10 ago 2022424,00444,20416,70440,05436,051.158.707
08 ago 2022412,55422,55412,55421,45417,62256.264
05 ago 2022423,20426,25384,00406,85403,15702.446
04 ago 2022426,20432,95418,30421,75417,92990.834
03 ago 2022419,00422,00409,70414,30410,53155.679
02 ago 2022419,90420,45407,80418,30414,50372.688
01 ago 2022419,10427,90418,85423,90420,052.365.657
29 jul 2022396,50417,50395,00415,20411,43939.135
28 jul 2022392,00395,20386,00392,65389,08684.874
27 jul 2022380,55389,55379,25388,65385,12234.880
26 jul 2022388,90389,45381,05381,90378,43155.631
25 jul 2022381,50388,55380,05387,00383,48328.443
22 jul 2022379,75382,05376,65381,40377,93191.296
21 jul 2022370,10379,50370,10375,10371,69525.731
20 jul 2022374,15375,65367,45369,35365,99459.775
19 jul 2022367,05371,40363,35367,90364,56434.252
18 jul 2022354,10367,95354,10367,05363,712.521.877
15 jul 2022345,00351,90345,00350,60347,41211.525
14 jul 2022353,15353,15346,50348,85345,68210.531
13 jul 2022346,90351,75344,00348,65345,48327.576
12 jul 2022349,90356,00341,55346,85343,70599.772
11 jul 2022351,25363,25348,05356,20352,96509.080
08 jul 2022367,35367,95351,20357,55354,30832.170
07 jul 2022348,00364,45341,15361,90358,611.114.864
06 jul 2022339,50342,45327,70341,15338,05810.501
05 jul 2022340,25356,90340,25345,15342,01939.262
04 jul 2022336,00342,05326,75340,75337,65549.204
01 jul 2022336,30342,95330,45341,25338,15647.733
30 jun 2022344,30349,90336,80338,80335,721.169.280
29 jun 2022339,00345,50335,20344,45341,32769.375
28 jun 2022329,50345,00325,20343,65340,53666.807
27 jun 2022329,00338,05326,35329,95326,95578.867
24 jun 2022323,00324,90316,75322,40319,47359.033
23 jun 2022317,00327,50311,25317,35314,47542.275
22 jun 2022334,70334,70315,45316,25313,38466.525
21 jun 2022326,10343,55325,70339,20336,12479.305
20 jun 2022333,00334,25309,00320,80317,88750.433
17 jun 2022333,00342,35325,95333,70330,67392.246
16 jun 2022361,00363,30333,00335,90332,85541.793
15 jun 2022360,15362,60356,25357,70354,45380.932
14 jun 2022364,00369,45357,45358,20354,94471.114
13 jun 2022378,80378,80360,55366,70363,37319.004
10 jun 2022392,00392,00382,75385,45381,95454.876
09 jun 2022401,50402,40393,45399,75396,12183.998
08 jun 2022401,30406,85401,20403,40399,73185.739
07 jun 2022408,00413,00402,25404,10400,43236.932
06 jun 2022400,00410,10396,00409,25405,53304.491
03 jun 2022412,00417,00405,45406,75403,05330.766
02 jun 2022408,00414,45406,35410,20406,47300.472
01 jun 2022420,00421,50406,20410,70406,97374.093
31 may 2022415,00428,20412,05422,85419,01729.666
30 may 2022412,55419,40405,60416,85413,06495.329
27 may 2022422,80426,85406,10409,15405,43568.172
26 may 2022406,80410,35392,85407,75404,04460.735
25 may 2022405,00405,15389,80396,85393,24226.041
24 may 2022413,95415,20400,00400,75397,11301.855
23 may 2022428,00428,00399,50413,35409,59470.328
20 may 2022432,00434,80420,95429,00425,10263.813
19 may 2022419,00426,00413,80416,90413,11394.892
18 may 2022437,00438,25423,60436,30432,33559.176
17 may 2022400,55432,45398,80428,50424,601.824.575
16 may 2022397,00400,60384,95391,25387,69754.648
13 may 2022409,90414,50385,05387,90384,37576.816
12 may 2022418,90422,00394,75406,05402,36651.634
11 may 2022423,00430,00414,00422,90419,06375.451
10 may 2022438,00442,25420,60423,00419,15300.458
09 may 2022437,00448,30429,45444,10440,06321.556
06 may 2022448,00454,30439,15444,05440,01374.007
05 may 2022469,00475,75460,15461,70457,50156.763
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...