Mercados españoles cerrados

Polycab India Limited (POLYCAB.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
7.079,80+33,90 (+0,48%)
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 20247050,007138,207001,507079,807079,807935
13 jun 20247050,007065,856943,007045,907045,9019.261
12 jun 20246998,557092,356960,257003,107003,107205
11 jun 20246847,407035,006780,006995,706995,7016.406
10 jun 20246919,756948,956729,056797,506797,5024.820
07 jun 20246865,856886,406809,606846,906846,905478
06 jun 20246920,906986,006810,006858,656858,657658
05 jun 20246515,156817,406134,756785,956785,9542.410
04 jun 20246950,107024,056238,106465,306465,3092.389
03 jun 20246920,057106,206846,006931,206931,2043.163
31 may 20246735,456846,556621,356746,406746,4010.973
30 may 20246748,156767,556697,206711,606711,6013.940
29 may 20246750,006778,156648,956748,156748,159785
28 may 20246870,006899,006680,156705,556705,5521.719
27 may 20246729,206901,006693,256843,806843,8023.829
24 may 20246641,906740,006640,006683,156683,158106
23 may 20246571,906737,656571,906641,056641,0523.213
22 may 20246756,856762,956527,256564,256564,2520.142
21 may 20246532,706843,806500,056693,506693,5034.611
17 may 20246500,006542,206451,456487,656487,6519.686
16 may 20246499,956530,406420,256472,906472,9023.617
15 may 20246439,856536,456291,856468,556468,5518.372
14 may 20246437,406479,956253,006322,956322,9517.500
13 may 20246263,606469,656225,906425,706425,7059.569
10 may 20245825,156364,005765,956153,606153,60168.671
09 may 20245900,155950,005785,655801,605801,6022.120
08 may 20245815,005944,905782,055923,405923,407831
07 may 20245925,155945,005679,455807,005807,0012.439
06 may 20245899,955939,955800,005893,755893,7517.743
03 may 20245840,005870,005750,055830,805830,8030.549
02 may 20245700,005800,005686,755793,005793,0026.619
30 abr 20245635,755787,105633,655666,605666,6035.700
29 abr 20245586,405697,005575,005633,655633,659768
26 abr 20245585,005651,005545,355584,155584,1510.608
25 abr 20245615,005685,005594,205630,555630,5512.963
24 abr 20245475,955615,255475,955583,505583,5014.509
23 abr 20245430,455525,005385,005496,205496,2012.639
22 abr 20245347,805454,005313,655430,455430,4533.081
19 abr 20245319,005351,005235,005292,455292,457114
18 abr 20245290,455434,005290,455328,355328,3513.784
16 abr 20245300,005386,005241,005264,555264,5512.307
15 abr 20245001,055395,005001,055311,155311,1519.351
12 abr 20245236,105365,005236,105300,255300,2528.476
10 abr 20245272,455280,005197,355249,705249,707894
09 abr 20245322,055331,355240,405259,255259,258777
08 abr 20245330,055385,005215,555277,405277,4025.425
05 abr 20245220,755320,005220,755317,605317,6011.876
04 abr 20245292,005292,005203,805221,405221,408358
03 abr 20245194,555289,005160,005260,605260,6027.474
02 abr 20245146,005223,855095,505206,555206,5514.585
01 abr 20245070,005150,005070,005131,355131,3522.017
28 mar 20245099,455116,005004,055066,305066,3010.313
27 mar 20245050,005137,105025,005036,105036,1016.241
26 mar 20244969,705090,004882,755015,455015,4544.040
22 mar 20244994,255038,204900,004910,554910,5529.776
21 mar 20244832,955028,754770,004994,204994,2018.619
20 mar 20244675,754833,004638,004733,204733,2015.233
19 mar 20244817,754822,954671,054679,754679,757896
18 mar 20244888,504913,354780,004794,354794,356435
15 mar 20244874,604911,504774,354891,354891,359890
14 mar 20244720,054925,004720,054889,954889,9513.062
13 mar 20244837,554930,004727,754777,654777,6572.607
12 mar 20244930,554957,354838,004855,404855,408584
11 mar 20244888,654991,004888,004930,554930,5517.296
07 mar 20244881,004938,754863,304888,204888,2032.781
06 mar 20244920,354945,004805,004880,904880,9060.934
05 mar 20244750,454952,004750,454918,154918,1530.719
04 mar 20244788,554801,254731,004780,054780,0511.366
01 mar 20244794,954827,004757,304803,054803,0535.617
29 feb 20244688,054791,604661,404754,054754,0534.720
28 feb 20244788,004788,004679,704710,454710,4511.276
27 feb 20244823,804823,804728,054765,954765,9515.292
26 feb 20244810,804866,554709,654786,904786,9058.473
23 feb 20244717,654850,004717,654813,504813,5073.180
22 feb 20244713,004740,004648,554717,104717,1032.702
21 feb 20244736,954765,554683,354722,054722,0531.797
20 feb 20244790,004820,004708,004731,154731,1552.775
19 feb 20244700,104826,504642,504769,354769,3536.331
16 feb 20244650,004732,554515,704667,004667,0075.472
15 feb 20244366,554625,004340,054564,904564,90101.232
14 feb 20244300,004380,004279,504356,154356,157616
13 feb 20244335,954355,954292,004327,904327,9016.384
12 feb 20244300,204367,204286,754342,954342,9539.532
09 feb 20244311,004323,004250,004305,704305,7043.768
08 feb 20244390,004421,454300,004320,304320,3011.011
07 feb 20244400,104425,004361,604387,654387,6510.006
06 feb 20244385,504410,004350,004395,004395,0013.205
05 feb 20244329,154430,004329,154383,504383,5072.273
02 feb 20244270,154435,404251,204383,904383,90106.428
01 feb 20244333,154365,004240,004265,954265,9519.197
31 ene 20244320,104375,004290,004342,404342,4014.724
30 ene 20244350,154381,404300,404312,254312,2520.360
29 ene 20244366,054440,154300,004343,654343,6530.535
25 ene 20244355,254451,254311,954342,354342,3536.613
24 ene 20244185,254399,004125,504361,304361,3060.249
23 ene 20244378,854399,954100,954162,504162,5061.084
19 ene 20244504,504543,454250,154413,854413,8595.198
18 ene 2024------
17 ene 20244349,454490,004325,004440,054440,05101.445
16 ene 20244294,854358,004255,204339,304339,30283.257
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...