Mercados españoles cerrados en 6 hrs 6 min

United Polyfab Gujarat Limited (UNITEDPOLY.NS)

NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
90,20+1,19 (+1,34%)
Al cierre: 03:29PM IST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202490,6591,8788,0090,3390,3312.034
13 jun 202489,6089,7588,5089,0189,017637
12 jun 202485,3090,0085,3088,8888,889088
11 jun 202486,4288,7985,4287,3287,3211.175
10 jun 202489,8089,8084,4285,7885,786376
07 jun 202484,0586,7583,9086,2086,205992
06 jun 202482,0086,1582,0083,7083,706425
05 jun 202480,0082,7080,0082,0582,052680
04 jun 202486,0089,4578,5580,7580,7514.259
03 jun 202487,0089,9587,0087,5087,505682
31 may 202491,8091,8085,2087,0087,0019.825
30 may 202488,0092,2587,9588,9088,905029
29 may 202490,5591,5587,5087,9587,9535.429
28 may 202493,5093,5090,4591,6591,653498
27 may 202494,0594,0590,0591,6091,6015.780
24 may 202495,40105,0086,7096,8596,85247.623
23 may 202496,0096,0085,0088,9088,9034.793
22 may 202491,9594,1091,4093,0593,052535
21 may 202494,9094,9091,5591,9091,906956
17 may 202491,6593,5091,6591,9591,953039
16 may 202491,5094,1591,5091,7591,752503
15 may 202493,5594,7592,8093,0593,051459
14 may 202492,2595,8091,0093,4093,406619
13 may 202492,5594,5092,0592,9592,951802
10 may 202490,5093,7590,5093,0093,001895
09 may 202494,9594,9590,0591,6091,604782
08 may 202494,5094,5093,9093,9593,952819
07 may 202498,3098,3093,5094,0094,004190
06 may 202495,3597,9594,4596,4596,455277
03 may 202499,8099,8095,0095,3595,3511.266
02 may 202499,9099,9096,3096,6596,656917
30 abr 202497,0097,6595,0596,3596,354744
29 abr 202496,4099,9596,2597,1097,107734
26 abr 202496,05103,0095,0098,0598,0555.324
25 abr 202496,0097,5594,8596,8596,854097
24 abr 202495,2597,0095,2595,9595,954834
23 abr 202494,2097,6594,2095,2095,204513
22 abr 202493,6097,8593,6096,5096,502458
19 abr 202494,0095,8593,7094,2094,206754
18 abr 2024101,00101,0092,2093,6093,6013.607
16 abr 202493,4097,0093,4094,5594,552032
15 abr 202490,7599,9090,7594,6594,6514.732
12 abr 2024102,15102,1597,0098,4098,4010.451
10 abr 2024101,20102,45100,00100,45100,454564
09 abr 2024102,80103,0099,85102,10102,109360
08 abr 2024108,00108,0098,0099,7099,7014.510
05 abr 2024100,05107,10100,00102,50102,5029.541
04 abr 2024101,80102,6598,20101,65101,6557.882
03 abr 202498,00113,2094,90100,10100,10672.588
02 abr 202494,1097,6592,8594,3594,3512.197
01 abr 202496,4096,4093,0094,3094,303055
28 mar 202495,0097,0090,5091,5091,5015.021
27 mar 202495,9098,2086,2090,0590,0546.254
26 mar 202495,7095,7092,1094,2094,206986
22 mar 202494,3095,7092,3094,4094,407361
21 mar 202497,9597,9593,2094,3094,3020.479
20 mar 202497,4098,4591,1094,7594,756106
19 mar 202495,70105,0594,6096,3096,3021.696
18 mar 202496,3097,9595,0595,7095,701957
15 mar 2024------
14 mar 2024102,00102,0090,0094,8094,8018.801
13 mar 202493,7099,0090,2097,5597,5516.283
12 mar 202498,0098,5090,0093,7093,7038.199
11 mar 2024106,90109,9099,3599,7599,7518.400
07 mar 2024100,05107,90100,05103,50103,5026.517
06 mar 2024107,50108,2096,5099,5099,5020.038
05 mar 2024111,00111,00104,00105,55105,5516.924
04 mar 2024111,65112,75104,55108,65108,6539.050
01 mar 2024117,00120,00111,15112,30112,3057.562
29 feb 2024122,50122,50109,90118,20118,20128.443
28 feb 2024111,80119,00103,10115,50115,50112.965
27 feb 2024114,25116,65108,70109,95109,9571.494
26 feb 2024113,00121,75110,95114,25114,25299.471
23 feb 202498,55116,3098,55111,60111,60532.268
22 feb 202499,9599,9597,0098,3598,355636
21 feb 2024102,90102,9098,0099,0599,053519
20 feb 2024101,65101,6597,1598,1598,158485
19 feb 2024103,40103,5098,35101,00101,0014.396
16 feb 202498,4099,4097,8099,1599,1510.675
15 feb 202497,6099,9096,1598,1098,107228
14 feb 202497,35100,9096,0097,6097,6011.092
13 feb 2024101,85101,8598,0599,3599,3516.110
12 feb 2024102,80102,8097,0599,5099,5033.385
09 feb 2024101,60106,00100,05100,90100,9034.105
08 feb 2024101,80102,8599,15100,35100,3520.527
07 feb 2024102,20105,0098,6599,2599,2564.617
06 feb 2024100,20100,9597,6599,5099,5019.776
05 feb 202499,05101,8597,5598,1598,1520.924
02 feb 2024101,00102,0097,0598,0598,0521.365
01 feb 2024100,00100,0097,2598,2598,2527.602
31 ene 202499,00101,6095,0098,2098,2021.740
30 ene 202498,5098,5095,0097,7597,7511.143
29 ene 202499,9599,9596,0597,5097,5019.211
25 ene 202499,9099,9096,0098,2098,206384
24 ene 202498,5098,5094,0597,7597,754624
23 ene 202495,2099,1095,2097,2597,254986
19 ene 202498,50100,0096,5098,7598,7512.327
18 ene 2024100,00100,0097,0098,3098,307178
17 ene 2024100,90100,9097,0098,2098,206292
16 ene 202499,40100,9597,6597,9597,9511.846
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...