Mercados españoles cerrados en 19 mins

JSW Steel Limited (JSWSTEEL.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
916,75+5,10 (+0,56%)
Al cierre: 03:29PM IST
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 2024911,65924,35909,00916,75916,7577.818
11 jun 2024919,55919,55905,00911,65911,6568.115
10 jun 2024910,00920,00900,85915,70915,7050.686
07 jun 2024889,60915,35879,50912,00912,00428.036
06 jun 2024886,50893,05878,00887,90887,90101.852
05 jun 2024869,55881,60829,30878,35878,35112.382
04 jun 2024916,00916,00824,10842,95842,95125.826
03 jun 2024905,05917,45898,20914,65914,65112.371
31 may 2024890,75895,40877,50881,45881,45151.271
30 may 2024902,90902,90873,60883,45883,4582.843
29 may 2024900,00909,80896,80902,55902,5581.268
28 may 2024902,05915,60901,00906,85906,85107.864
27 may 2024909,50919,00900,10901,75901,7561.580
24 may 2024916,55925,00906,00909,05909,05137.320
23 may 2024914,70920,00891,00917,50917,5074.277
22 may 2024929,80929,80906,25915,15915,1573.945
21 may 2024891,05928,70890,85923,75923,75242.649
17 may 2024887,00914,85878,80907,30907,30219.660
16 may 2024876,95888,20865,00886,35886,3587.206
15 may 2024882,40883,50863,75870,80870,8051.293
14 may 2024866,65885,05861,75881,45881,45125.874
13 may 2024846,95862,85830,05860,10860,1077.382
10 may 2024834,05855,45834,05853,80853,80120.023
09 may 2024869,50869,50831,90833,40833,4067.658
08 may 2024837,90866,70837,90864,90864,9042.580
07 may 2024879,95879,95845,90856,95856,9545.088
06 may 2024884,90893,10874,80879,95879,9573.120
03 may 2024895,00903,50866,00873,30873,30180.752
02 may 2024882,60894,50882,60890,60890,6062.306
30 abr 2024900,00900,90880,10882,60882,6062.232
29 abr 2024899,20902,45886,10896,00896,0067.813
26 abr 2024913,15913,95884,55886,60886,60187.183
25 abr 2024882,00909,00875,00905,50905,50218.909
24 abr 2024851,30885,90850,00883,00883,00136.499
23 abr 2024861,55865,00848,50851,30851,3090.650
22 abr 2024868,10870,05853,50855,10855,1064.001
19 abr 2024840,35867,45833,50865,25865,25216.169
18 abr 2024845,40858,00841,25844,25844,2563.370
16 abr 2024858,50863,50843,00845,40845,4044.268
15 abr 2024850,10881,70850,10860,35860,3585.077
12 abr 2024883,50883,50861,65866,45866,45207.368
10 abr 2024882,85888,90875,05883,80883,8083.258
09 abr 2024880,00891,50871,00874,65874,65128.331
08 abr 2024861,45877,65860,35876,60876,6067.032
05 abr 2024861,00863,90847,30856,50856,50128.153
04 abr 2024878,95878,95853,85862,50862,5039.938
03 abr 2024879,45879,75867,00868,80868,8070.781
02 abr 2024871,00881,70861,90878,85878,8569.777
01 abr 2024835,75876,10835,75871,30871,30382.995
28 mar 2024827,45840,90820,20831,35831,3585.589
27 mar 2024827,95832,20815,70817,80817,8027.142
26 mar 2024823,70833,85818,00821,45821,4553.428
22 mar 2024811,95832,60807,00826,25826,25204.814
21 mar 2024800,25819,20800,25812,70812,7038.837
20 mar 2024803,55810,10789,35794,00794,0033.627
19 mar 2024803,35809,50793,50801,25801,2522.741
18 mar 2024781,40808,45779,00804,25804,25112.185
15 mar 2024784,90789,90775,00781,00781,00156.975
14 mar 2024792,95792,95762,00785,55785,5586.057
13 mar 2024817,85820,95789,00792,05792,0548.102
12 mar 2024829,95829,95815,00817,20817,2022.513
11 mar 2024830,45836,80822,65829,40829,4052.214
07 mar 2024837,95844,60820,55829,75829,75268.196
06 mar 2024823,55823,55800,00812,75812,75126.735
05 mar 2024826,05826,05811,25819,40819,4046.062
04 mar 2024841,45841,45818,65823,25823,25113.825
01 mar 2024811,40839,50806,00835,85835,85335.573
29 feb 2024800,00805,25790,25800,15800,1539.437
28 feb 2024812,20821,45795,00798,20798,2033.266
27 feb 2024814,85820,60806,00818,55818,5537.972
26 feb 2024826,95826,95806,35808,50808,5025.237
23 feb 2024836,25836,25819,00820,95820,9567.901
22 feb 2024830,15835,05820,00828,50828,5066.139
21 feb 2024823,55850,10821,75828,40828,40150.409
20 feb 2024824,05824,95811,90820,60820,6030.243
19 feb 2024827,75827,75814,00820,10820,1047.495
16 feb 2024813,15824,40813,15820,50820,50125.340
15 feb 2024817,00820,85806,10812,15812,1544.220
14 feb 2024799,00815,50796,60813,30813,3047.873
13 feb 2024811,95814,00790,80813,10813,1033.637
12 feb 2024816,95819,15803,00810,40810,4048.665
09 feb 2024823,00823,00800,50811,90811,90191.702
08 feb 2024843,95843,95819,00822,35822,3556.939
07 feb 2024826,95843,50823,20836,45836,45205.820
06 feb 2024822,95822,95805,50819,10819,1021.068
05 feb 2024824,00833,80811,00814,25814,2591.505
02 feb 2024809,45825,85805,05823,80823,80212.446
01 feb 2024818,65820,55800,35801,80801,8031.162
31 ene 2024811,05822,00808,50818,45818,4530.081
30 ene 2024819,65829,15810,00811,60811,6066.768
29 ene 2024819,95823,75803,45811,65811,6588.215
25 ene 2024816,05820,80792,90816,45816,454.005.279
24 ene 2024791,45814,30784,05812,45812,4576.143
23 ene 2024808,20815,90788,50790,55790,5569.631
19 ene 2024804,05820,05804,05816,60816,60162.901
18 ene 2024------
17 ene 2024822,65829,45810,15812,45812,4565.170
16 ene 2024828,00839,00819,90832,35832,3544.047
15 ene 2024828,45830,75820,00824,85824,8533.608
12 ene 2024823,00830,15820,80825,35825,35173.461
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...