Mercados españoles cerrados

Lypsa Gems & Jewellery Limited (LYPSAGEMS.NS)

NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
5,760,00 (0,00%)
Al cierre: 03:28PM IST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20245,705,895,685,765,7641.656
13 jun 20245,665,885,665,765,7638.539
12 jun 20245,755,905,135,665,66110.883
11 jun 20245,805,805,565,715,7124.688
10 jun 20245,655,905,555,655,6546.978
07 jun 20245,905,905,605,655,6526.814
06 jun 20245,655,905,355,655,6598.704
05 jun 20245,405,555,155,505,5035.333
04 jun 20245,455,805,305,405,4085.598
03 jun 20245,505,755,505,555,5539.775
31 may 20245,605,705,405,455,4546.027
30 may 20245,805,805,355,555,5578.462
29 may 20245,805,905,405,655,6566.928
28 may 20245,906,055,505,755,75100.082
27 may 20246,106,105,555,905,90125.627
24 may 20246,206,205,956,106,1030.304
23 may 20246,206,205,956,006,0032.304
22 may 20246,156,206,056,106,1026.085
21 may 20246,206,206,006,106,1070.684
17 may 20246,156,256,056,206,2050.137
16 may 20246,106,206,006,106,1026.887
15 may 20245,956,155,956,106,1017.009
14 may 20246,106,155,905,955,9569.511
13 may 20246,106,555,606,056,05580.378
10 may 20246,156,155,906,006,0057.442
09 may 20245,956,305,856,056,0532.886
08 may 20246,356,355,656,006,00118.773
07 may 20246,356,356,056,206,2044.748
06 may 20246,506,706,306,356,3533.908
03 may 20246,606,906,356,506,5049.711
02 may 20246,606,806,156,456,4584.811
30 abr 20246,806,856,306,506,50108.709
29 abr 20246,656,856,556,606,6039.987
26 abr 20246,756,956,156,656,65151.579
25 abr 20246,556,856,506,656,6562.465
24 abr 20246,806,906,706,756,7558.150
23 abr 20247,657,656,706,756,75446.390
22 abr 20247,357,356,457,207,20258.839
19 abr 20246,757,306,407,007,00222.202
18 abr 20247,057,356,706,806,80404.609
16 abr 20246,406,706,056,706,70189.960
15 abr 20245,956,205,956,106,1059.473
12 abr 20246,557,106,056,256,25239.854
10 abr 20246,156,505,956,506,50144.571
09 abr 20246,256,255,905,955,9550.791
08 abr 20246,506,505,756,106,1049.246
05 abr 20246,406,656,156,206,2089.902
04 abr 20246,506,506,256,256,2577.178
03 abr 20245,806,205,806,206,2061.964
02 abr 20245,705,955,705,955,9548.023
01 abr 20245,705,705,455,705,70112.936
28 mar 20245,505,755,405,455,45151.059
27 mar 20245,655,905,605,605,6087.957
26 mar 20246,056,155,905,905,9093.942
22 mar 20246,706,756,156,206,20181.170
21 mar 20246,456,456,456,456,4522.085
20 mar 20246,106,156,006,156,1542.629
19 mar 20245,855,905,655,905,90151.091
18 mar 20245,555,655,255,655,65237.536
15 mar 20245,505,705,355,405,4065.084
14 mar 20245,605,805,605,605,6093.757
13 mar 20245,906,205,905,905,90117.188
12 mar 20246,456,456,206,206,2036.599
11 mar 20246,857,006,506,506,5098.861
07 mar 20246,707,056,556,856,8566.884
06 mar 20247,007,106,656,756,75101.427
05 mar 20247,307,356,957,007,00108.830
04 mar 20247,407,507,157,207,2033.290
01 mar 20247,557,557,207,307,3070.363
29 feb 20247,357,507,207,307,3085.962
28 feb 20247,007,456,807,357,35528.250
27 feb 20247,657,657,107,107,10227.533
26 feb 20247,357,606,907,457,45202.948
23 feb 20247,357,457,157,257,2559.008
22 feb 20247,507,507,157,257,25132.668
21 feb 20247,657,757,357,407,40195.762
20 feb 20247,457,707,257,507,50226.303
19 feb 20247,807,857,157,357,35758.223
16 feb 20247,107,607,107,507,50585.608
15 feb 20247,257,257,257,257,2535.851
14 feb 20247,607,607,607,607,60143.404
13 feb 20248,758,808,008,008,00584.602
12 feb 20248,308,408,308,408,401.521.008
09 feb 20247,408,107,308,008,001.174.355
08 feb 20247,007,506,657,407,40608.439
07 feb 20246,556,956,256,856,85645.118
06 feb 20246,706,706,306,356,35278.772
05 feb 20246,756,756,456,606,60116.797
02 feb 20246,756,756,456,556,5593.470
01 feb 20246,756,756,606,706,7045.161
31 ene 20246,606,806,506,606,60117.027
30 ene 20246,856,906,656,706,7033.754
29 ene 20246,756,906,656,856,8594.344
25 ene 20246,956,956,706,756,7548.630
24 ene 20246,956,956,656,856,8573.730
23 ene 20246,957,006,706,806,80178.227
19 ene 20247,007,056,606,956,95129.558
18 ene 20247,007,006,706,956,9550.224
17 ene 20246,957,056,756,806,80173.802
16 ene 20246,906,956,806,806,8045.897
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...