Mercados españoles cerrados

Nupur Recyclers Limited (NRL.NS)

NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
88,65-1,45 (-1,61%)
Al cierre: 03:29PM 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 202492,0092,0087,5088,6588,6586.128
13 jun 202490,5092,4288,5090,1090,1076.237
12 jun 202488,8190,9988,7389,9289,9275.104
11 jun 202491,5091,8987,7488,8188,81151.723
10 jun 202493,9096,5090,0191,0091,00229.336
07 jun 202494,0096,2589,6593,2093,20846.564
06 jun 202479,8087,7579,8087,7587,75296.041
05 jun 202479,0080,9077,4079,8079,80176.156
04 jun 202485,2586,9578,0080,3580,35426.334
03 jun 202479,0084,2576,2584,2584,25740.917
31 may 202473,6079,7573,5076,6076,60163.265
30 may 202475,4077,8574,9075,6075,6071.860
29 may 202474,1575,5572,9575,0075,00136.233
28 may 202476,9577,5573,1074,3574,3547.898
27 may 202477,0077,0074,7076,0576,0575.708
24 may 202478,8078,9075,0075,2575,2593.419
23 may 202479,8079,9077,9078,4078,4070.270
22 may 202477,6580,0077,0079,3579,3549.743
21 may 202480,7581,1576,9577,8077,8081.741
17 may 202474,3081,0573,0079,2579,25327.793
16 may 202473,7574,0072,9073,9573,9529.517
15 may 202473,5074,5572,9073,3073,3032.645
14 may 202472,4574,3572,4573,1573,1532.072
13 may 202476,0076,0071,8572,3572,3564.423
10 may 202473,9575,9073,0575,1075,1062.852
09 may 202475,5077,4073,0073,7073,7089.463
08 may 202477,8077,8074,5575,5075,5068.359
07 may 202477,8078,6075,0075,9575,9580.818
06 may 202479,4080,5076,0076,8576,8561.923
03 may 202479,5079,9576,7078,9078,9085.519
02 may 202481,7581,7578,0078,6578,65112.805
30 abr 202480,0081,8079,1079,5079,5078.981
29 abr 202481,0081,8579,1579,6079,60100.883
26 abr 202483,6083,6078,3580,6080,6088.254
25 abr 202484,7084,8081,0081,6581,65148.960
24 abr 202483,2584,8580,6081,6581,65117.745
23 abr 202482,1083,7082,0083,2583,2586.707
22 abr 202481,5083,6580,0081,4581,45171.142
19 abr 202481,6083,8580,4581,4581,45121.538
18 abr 202484,1085,8581,2581,6081,60130.969
16 abr 202484,0086,9582,6584,3584,35154.539
15 abr 202478,0584,8078,0583,7583,75200.964
12 abr 202485,5087,8581,7083,3583,35252.030
10 abr 202489,9590,0084,2084,8084,80175.674
09 abr 202488,3590,6085,6088,4088,40149.717
08 abr 202493,3094,6085,3088,3588,35425.450
05 abr 202495,0097,5092,2594,7594,75248.589
04 abr 202499,40101,4097,0097,8097,80156.308
03 abr 2024104,80105,0096,6098,2598,25417.539
02 abr 2024106,00106,00100,65101,65101,65520.716
01 abr 202492,50106,5091,50103,20103,202.716.636
28 mar 202478,6594,3578,6590,7090,701.596.662
27 mar 202482,9584,4577,2078,6578,65320.238
26 mar 202481,0084,4072,9581,4081,401.023.898
22 mar 202470,5082,9570,3582,9582,951.040.233
21 mar 202473,0073,0068,0569,1569,15471.335
20 mar 202478,0081,9070,9074,5074,501.292.305
20 mar 20243:2 Split de acciones
19 mar 202470,6370,7068,3369,0069,00135.756
18 mar 202467,5070,4067,3069,6769,67144.181
15 mar 202469,5371,2765,5366,5066,50128.628
14 mar 202464,8370,0064,0069,1769,17117.349
13 mar 202470,6773,4363,3364,8364,83576.453
12 mar 202476,8079,1768,6769,7769,77322.867
11 mar 202482,6083,2776,0076,4376,43233.197
07 mar 202478,4781,0777,7780,3080,30128.140
06 mar 202479,3780,0774,0077,7077,70610.164
05 mar 202480,6782,4378,4378,9778,9786.412
04 mar 202485,3386,0080,0780,2780,27153.666
01 mar 202483,0084,6382,2083,9783,9793.441
29 feb 202482,4384,2080,3082,6082,6069.771
28 feb 202484,6088,5081,8082,4382,43425.964
27 feb 202481,7385,3381,4783,2383,23168.228
26 feb 202482,6784,6780,0081,3081,30104.374
23 feb 202483,8085,9082,6783,3383,33118.134
22 feb 202486,5086,6382,8383,7083,70156.360
21 feb 202488,3388,8084,2085,2385,23139.797
20 feb 202486,9789,6386,6787,8787,87127.137
19 feb 202486,6092,0083,8086,9786,97219.360
16 feb 202491,3391,3786,0086,6086,60169.792
15 feb 202489,9091,3386,6089,5789,57223.120
14 feb 202485,3389,3380,8386,5386,53373.564
13 feb 202487,3388,4370,4384,6384,63267.412
12 feb 202493,2094,0083,3385,7785,77362.812
09 feb 202491,6399,3388,0090,7390,733.842.313
08 feb 202476,6792,0076,6790,6390,633.680.277
07 feb 202475,8078,6775,3376,6776,67250.542
06 feb 202473,9375,9373,3374,6774,6799.724
05 feb 202477,4077,4072,8773,6073,60142.413
02 feb 202473,0777,8371,5776,8076,80429.801
01 feb 202474,0774,0768,7072,0072,00184.651
31 ene 202473,0075,2772,0072,9772,97127.659
30 ene 202475,4375,9772,3072,7772,77115.207
29 ene 202477,3777,9773,8074,3774,37168.888
25 ene 202475,4076,8075,2775,8375,8361.537
24 ene 202476,6778,4374,0075,0075,00215.662
23 ene 202482,6082,6076,0776,5376,53232.789
19 ene 202476,0080,6776,0077,8377,83197.074
18 ene 202477,6779,2375,3376,4776,47192.946
17 ene 202478,0081,0776,2377,5077,50340.809
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...