Mercados españoles abiertos en 1 hr 49 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.670,28 +497,13 (+1,27%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,38 +0,37 (+0,44%) Bitcoin EUR
57.650,55 +360,79 (+0,63%)
Indus Towers Limited (INDUSTOWER.BO)
BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
A partir del 10:26AM IST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 346,20 | 347,75 | 340,70 | 342,40 | 342,40 | 327.800 |
| 25 jun 2024 | 343,75 | 344,90 | 341,00 | 344,30 | 344,30 | 456.557 |
| 24 jun 2024 | 339,20 | 341,65 | 331,40 | 339,75 | 339,75 | 824.871 |
| 21 jun 2024 | 338,45 | 338,60 | 330,10 | 335,90 | 335,90 | 718.234 |
| 20 jun 2024 | 336,00 | 340,10 | 334,15 | 336,25 | 336,25 | 736.099 |
| 19 jun 2024 | 330,45 | 342,20 | 320,60 | 334,00 | 334,00 | 46.119.390 |
| 18 jun 2024 | 330,80 | 347,60 | 330,80 | 343,90 | 343,90 | 1.480.861 |
| 14 jun 2024 | 339,65 | 346,80 | 338,60 | 340,80 | 340,80 | 721.280 |
| 13 jun 2024 | 344,45 | 344,45 | 337,00 | 339,60 | 339,60 | 316.032 |
| 12 jun 2024 | 351,45 | 351,45 | 340,75 | 342,15 | 342,15 | 215.711 |
| 11 jun 2024 | 348,40 | 353,35 | 342,00 | 347,85 | 347,85 | 219.483 |
| 10 jun 2024 | 347,95 | 352,50 | 344,45 | 347,75 | 347,75 | 318.290 |
| 07 jun 2024 | 338,95 | 351,40 | 337,15 | 347,40 | 347,40 | 418.295 |
| 06 jun 2024 | 335,95 | 344,95 | 335,00 | 339,35 | 339,35 | 453.527 |
| 05 jun 2024 | 320,85 | 335,80 | 309,15 | 332,80 | 332,80 | 384.116 |
| 04 jun 2024 | 364,95 | 364,95 | 292,00 | 307,45 | 307,45 | 1.142.405 |
| 03 jun 2024 | 360,00 | 369,85 | 341,70 | 363,90 | 363,90 | 814.523 |
| 31 may 2024 | 349,20 | 350,90 | 342,00 | 348,00 | 348,00 | 686.449 |
| 30 may 2024 | 341,85 | 346,30 | 339,00 | 343,70 | 343,70 | 263.705 |
| 29 may 2024 | 342,05 | 345,15 | 340,15 | 340,80 | 340,80 | 175.379 |
| 28 may 2024 | 345,15 | 350,70 | 340,00 | 341,35 | 341,35 | 476.372 |
| 27 may 2024 | 346,60 | 351,90 | 340,45 | 342,90 | 342,90 | 199.040 |
| 24 may 2024 | 345,50 | 356,35 | 343,15 | 346,65 | 346,65 | 602.022 |
| 23 may 2024 | 341,40 | 347,70 | 340,15 | 343,65 | 343,65 | 384.361 |
| 22 may 2024 | 342,10 | 345,25 | 336,75 | 339,55 | 339,55 | 265.639 |
| 21 may 2024 | 346,75 | 347,00 | 338,00 | 339,10 | 339,10 | 442.583 |
| 17 may 2024 | 341,05 | 348,95 | 341,05 | 344,45 | 344,45 | 296.924 |
| 16 may 2024 | 342,80 | 343,70 | 337,45 | 340,95 | 340,95 | 224.731 |
| 15 may 2024 | 343,40 | 347,95 | 340,05 | 341,80 | 341,80 | 224.428 |
| 14 may 2024 | 330,65 | 342,05 | 328,05 | 339,20 | 339,20 | 520.392 |
| 13 may 2024 | 328,55 | 331,80 | 321,30 | 328,25 | 328,25 | 367.258 |
| 10 may 2024 | 326,00 | 333,00 | 322,75 | 330,55 | 330,55 | 340.822 |
| 09 may 2024 | 333,00 | 341,40 | 326,05 | 327,80 | 327,80 | 357.233 |
| 08 may 2024 | 336,75 | 342,25 | 333,65 | 337,35 | 337,35 | 167.690 |
| 07 may 2024 | 346,60 | 348,55 | 335,65 | 337,95 | 337,95 | 666.676 |
| 06 may 2024 | 354,00 | 356,00 | 345,50 | 351,05 | 351,05 | 296.893 |
| 03 may 2024 | 354,05 | 358,30 | 347,80 | 350,75 | 350,75 | 331.179 |
| 02 may 2024 | 358,50 | 363,60 | 348,55 | 352,90 | 352,90 | 985.479 |
| 30 abr 2024 | 353,45 | 360,55 | 352,25 | 354,80 | 354,80 | 464.059 |
| 29 abr 2024 | 353,25 | 354,55 | 344,00 | 351,80 | 351,80 | 312.335 |
| 26 abr 2024 | 352,45 | 355,45 | 348,85 | 353,25 | 353,25 | 360.715 |
| 25 abr 2024 | 348,60 | 356,80 | 345,45 | 351,60 | 351,60 | 653.055 |
| 24 abr 2024 | 363,80 | 364,05 | 346,85 | 348,20 | 348,20 | 774.811 |
| 23 abr 2024 | 362,95 | 366,50 | 356,85 | 359,65 | 359,65 | 875.759 |
| 22 abr 2024 | 352,20 | 355,40 | 341,95 | 349,60 | 349,60 | 391.459 |
| 19 abr 2024 | 343,75 | 359,60 | 337,00 | 351,10 | 351,10 | 1.917.286 |
| 18 abr 2024 | 334,75 | 353,80 | 334,75 | 344,60 | 344,60 | 1.566.383 |
| 16 abr 2024 | 336,85 | 339,20 | 326,65 | 332,85 | 332,85 | 1.063.657 |
| 15 abr 2024 | 320,85 | 337,50 | 320,85 | 334,30 | 334,30 | 546.796 |
| 12 abr 2024 | 329,25 | 335,85 | 324,00 | 327,40 | 327,40 | 1.453.515 |
| 10 abr 2024 | 326,00 | 330,00 | 317,30 | 326,65 | 326,65 | 466.475 |
| 09 abr 2024 | 328,45 | 330,95 | 324,45 | 327,80 | 327,80 | 507.941 |
| 08 abr 2024 | 319,90 | 331,30 | 315,90 | 327,85 | 327,85 | 1.590.190 |
| 05 abr 2024 | 306,00 | 321,25 | 302,40 | 314,00 | 314,00 | 690.006 |
| 04 abr 2024 | 303,95 | 310,00 | 301,50 | 306,55 | 306,55 | 801.199 |
| 03 abr 2024 | 304,45 | 307,25 | 298,35 | 300,65 | 300,65 | 1.147.787 |
| 02 abr 2024 | 315,00 | 315,00 | 303,80 | 304,85 | 304,85 | 484.550 |
| 01 abr 2024 | 294,05 | 318,75 | 292,10 | 315,15 | 315,15 | 2.274.797 |
| 28 mar 2024 | 283,95 | 292,70 | 283,45 | 291,15 | 291,15 | 735.298 |
| 27 mar 2024 | 283,95 | 286,50 | 279,30 | 283,15 | 283,15 | 1.006.643 |
| 26 mar 2024 | 279,00 | 286,10 | 274,30 | 283,70 | 283,70 | 1.703.433 |
| 22 mar 2024 | 250,20 | 275,15 | 250,20 | 270,70 | 270,70 | 1.085.263 |
| 21 mar 2024 | 252,80 | 254,95 | 249,50 | 250,15 | 250,15 | 493.940 |
| 20 mar 2024 | 241,50 | 252,05 | 241,50 | 250,75 | 250,75 | 1.254.370 |
| 19 mar 2024 | 249,75 | 251,65 | 234,00 | 238,00 | 238,00 | 618.846 |
| 18 mar 2024 | 249,35 | 251,00 | 245,75 | 248,40 | 248,40 | 392.895 |
| 15 mar 2024 | 243,05 | 252,40 | 241,40 | 249,45 | 249,45 | 566.342 |
| 14 mar 2024 | 231,35 | 247,80 | 231,35 | 245,95 | 245,95 | 269.149 |
| 13 mar 2024 | 248,35 | 249,85 | 231,40 | 236,05 | 236,05 | 576.805 |
| 12 mar 2024 | 250,60 | 250,60 | 241,55 | 247,10 | 247,10 | 257.893 |
| 11 mar 2024 | 255,40 | 255,40 | 246,50 | 247,20 | 247,20 | 245.634 |
| 07 mar 2024 | 253,15 | 258,20 | 252,65 | 255,35 | 255,35 | 234.833 |
| 06 mar 2024 | 260,80 | 260,80 | 246,05 | 252,85 | 252,85 | 946.926 |
| 05 mar 2024 | 267,80 | 271,30 | 260,20 | 261,55 | 261,55 | 1.494.121 |
| 04 mar 2024 | 265,65 | 269,80 | 263,60 | 268,25 | 268,25 | 543.319 |
| 01 mar 2024 | 252,50 | 264,25 | 246,55 | 263,15 | 263,15 | 1.147.076 |
| 29 feb 2024 | 244,35 | 255,00 | 240,35 | 252,45 | 252,45 | 805.785 |
| 28 feb 2024 | 241,05 | 250,35 | 234,75 | 244,20 | 244,20 | 1.968.147 |
| 27 feb 2024 | 248,80 | 250,35 | 239,05 | 240,25 | 240,25 | 806.690 |
| 26 feb 2024 | 245,00 | 252,80 | 243,70 | 246,30 | 246,30 | 1.364.065 |
| 23 feb 2024 | 230,65 | 245,40 | 230,65 | 241,05 | 241,05 | 2.494.076 |
| 22 feb 2024 | 220,10 | 225,95 | 217,65 | 225,05 | 225,05 | 537.501 |
| 21 feb 2024 | 222,15 | 225,75 | 217,00 | 219,65 | 219,65 | 849.433 |
| 20 feb 2024 | 224,70 | 225,05 | 219,75 | 221,50 | 221,50 | 372.015 |
| 19 feb 2024 | 221,15 | 227,95 | 220,55 | 223,40 | 223,40 | 789.266 |
| 16 feb 2024 | 221,55 | 224,80 | 219,00 | 220,90 | 220,90 | 496.938 |
| 15 feb 2024 | 217,70 | 223,70 | 216,65 | 221,30 | 221,30 | 584.470 |
| 14 feb 2024 | 207,70 | 218,70 | 207,00 | 216,00 | 216,00 | 545.011 |
| 13 feb 2024 | 213,30 | 214,50 | 206,85 | 209,40 | 209,40 | 768.867 |
| 12 feb 2024 | 225,25 | 226,00 | 210,50 | 213,65 | 213,65 | 507.391 |
| 09 feb 2024 | 229,10 | 229,10 | 218,20 | 226,10 | 226,10 | 1.154.763 |
| 08 feb 2024 | 226,05 | 230,30 | 224,80 | 227,70 | 227,70 | 818.960 |
| 07 feb 2024 | 223,20 | 226,35 | 215,00 | 225,50 | 225,50 | 38.589.800 |
| 06 feb 2024 | 215,85 | 222,75 | 213,60 | 221,25 | 221,25 | 963.292 |
| 05 feb 2024 | 216,60 | 218,25 | 213,25 | 214,40 | 214,40 | 935.500 |
| 02 feb 2024 | 221,00 | 222,35 | 215,55 | 216,25 | 216,25 | 741.852 |
| 01 feb 2024 | 215,00 | 223,50 | 210,00 | 219,00 | 219,00 | 228.377.800 |
| 31 ene 2024 | 230,00 | 230,40 | 220,90 | 222,00 | 222,00 | 466.128 |
| 30 ene 2024 | 233,95 | 234,85 | 228,60 | 229,75 | 229,75 | 397.845 |
| 29 ene 2024 | 227,00 | 233,85 | 226,25 | 232,05 | 232,05 | 385.638 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.