Italia markets close in 6 hours 30 minutes

Aditya BSL MNC Dir Gr (0P0000XVXS.BO)

BSE - BSE Prezzo differito. Valuta in INR.
Aggiungi a watchlist
1.412,32+4,92 (+0,35%)
In data: 01:30AM IST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024------
22 mag 2024------
21 mag 20241.412,321.412,321.412,321.412,321.412,32-
17 mag 20241.407,401.407,401.407,401.407,401.407,40-
16 mag 20241.390,061.390,061.390,061.390,061.390,06-
15 mag 20241.367,341.367,341.367,341.367,341.367,34-
14 mag 20241.357,891.357,891.357,891.357,891.357,89-
13 mag 20241.347,031.347,031.347,031.347,031.347,03-
10 mag 20241.333,521.333,521.333,521.333,521.333,52-
09 mag 20241.323,701.323,701.323,701.323,701.323,70-
08 mag 20241.343,861.343,861.343,861.343,861.343,86-
07 mag 20241.334,931.334,931.334,931.334,931.334,93-
06 mag 20241.338,981.338,981.338,981.338,981.338,98-
03 mag 20241.342,111.342,111.342,111.342,111.342,11-
02 mag 20241.347,111.347,111.347,111.347,111.347,11-
30 apr 20241.342,851.342,851.342,851.342,851.342,85-
29 apr 20241.332,351.332,351.332,351.332,351.332,35-
26 apr 20241.328,411.328,411.328,411.328,411.328,41-
25 apr 20241.326,531.326,531.326,531.326,531.326,53-
24 apr 20241.327,071.327,071.327,071.327,071.327,07-
23 apr 20241.315,701.315,701.315,701.315,701.315,70-
22 apr 20241.309,711.309,711.309,711.309,711.309,71-
19 apr 20241.299,761.299,761.299,761.299,761.299,76-
18 apr 20241.303,131.303,131.303,131.303,131.303,13-
16 apr 20241.302,821.302,821.302,821.302,821.302,82-
15 apr 20241.298,831.298,831.298,831.298,831.298,83-
12 apr 20241.308,131.308,131.308,131.308,131.308,13-
10 apr 20241.308,991.308,991.308,991.308,991.308,99-
09 apr 20241.304,721.304,721.304,721.304,721.304,72-
08 apr 20241.313,071.313,071.313,071.313,071.313,07-
05 apr 20241.311,661.311,661.311,661.311,661.311,66-
04 apr 20241.306,311.306,311.306,311.306,311.306,31-
03 apr 20241.303,591.303,591.303,591.303,591.303,59-
02 apr 20241.297,441.297,441.297,441.297,441.297,44-
01 apr 20241.290,081.290,081.290,081.290,081.290,08-
28 mar 20241.271,561.271,561.271,561.271,561.271,56-
27 mar 20241.261,981.261,981.261,981.261,981.261,98-
26 mar 20241.256,341.256,341.256,341.256,341.256,34-
22 mar 20241.261,201.261,201.261,201.261,201.261,20-
21 mar 20241.252,221.252,221.252,221.252,221.252,22-
20 mar 20241.239,811.239,811.239,811.239,811.239,81-
19 mar 20241.235,311.235,311.235,311.235,311.235,31-
18 mar 20241.245,951.245,951.245,951.245,951.245,95-
15 mar 20241.237,221.237,221.237,221.237,221.237,22-
14 mar 20241.236,701.236,701.236,701.236,701.236,70-
13 mar 20241.218,021.218,021.218,021.218,021.218,02-
12 mar 20241.251,091.251,091.251,091.251,091.251,09-
11 mar 20241.259,991.259,991.259,991.259,991.259,99-
07 mar 20241.267,761.267,761.267,761.267,761.267,76-
06 mar 20241.265,421.265,421.265,421.265,421.265,42-
05 mar 20241.271,281.271,281.271,281.271,281.271,28-
04 mar 20241.278,651.278,651.278,651.278,651.278,65-
01 mar 20241.279,741.279,741.279,741.279,741.279,74-
29 feb 20241.279,711.279,711.279,711.279,711.279,71-
28 feb 20241.278,771.278,771.278,771.278,771.278,77-
27 feb 20241.294,871.294,871.294,871.294,871.294,87-
26 feb 20241.296,511.296,511.296,511.296,511.296,51-
23 feb 20241.303,381.303,381.303,381.303,381.303,38-
22 feb 20241.301,491.301,491.301,491.301,491.301,49-
21 feb 20241.296,851.296,851.296,851.296,851.296,85-
20 feb 20241.304,281.304,281.304,281.304,281.304,28-
19 feb 20241.308,161.308,161.308,161.308,161.308,16-
16 feb 20241.294,281.294,281.294,281.294,281.294,28-
15 feb 20241.286,141.286,141.286,141.286,141.286,14-
14 feb 20241.279,181.279,181.279,181.279,181.279,18-
13 feb 20241.272,661.272,661.272,661.272,661.272,66-
12 feb 20241.275,161.275,161.275,161.275,161.275,16-
09 feb 20241.287,631.287,631.287,631.287,631.287,63-
08 feb 20241.291,261.291,261.291,261.291,261.291,26-
07 feb 20241.295,701.295,701.295,701.295,701.295,70-
06 feb 20241.297,711.297,711.297,711.297,711.297,71-
05 feb 20241.280,871.280,871.280,871.280,871.280,87-
02 feb 20241.283,911.283,911.283,911.283,911.283,91-
01 feb 20241.280,371.280,371.280,371.280,371.280,37-
31 gen 20241.280,241.280,241.280,241.280,241.280,24-
30 gen 20241.267,401.267,401.267,401.267,401.267,40-
29 gen 20241.267,331.267,331.267,331.267,331.267,33-
25 gen 20241.260,671.260,671.260,671.260,671.260,67-
24 gen 20241.267,671.267,671.267,671.267,671.267,67-
23 gen 20241.251,941.251,941.251,941.251,941.251,94-
19 gen 20241.278,171.278,171.278,171.278,171.278,17-
18 gen 20241.273,491.273,491.273,491.273,491.273,49-
17 gen 20241.279,061.279,061.279,061.279,061.279,06-
16 gen 20241.284,251.284,251.284,251.284,251.284,25-
15 gen 20241.287,351.287,351.287,351.287,351.287,35-
12 gen 20241.288,431.288,431.288,431.288,431.288,43-
11 gen 20241.284,691.284,691.284,691.284,691.284,69-
10 gen 20241.282,171.282,171.282,171.282,171.282,17-
09 gen 20241.275,651.275,651.275,651.275,651.275,65-
08 gen 20241.271,881.271,881.271,881.271,881.271,88-
05 gen 20241.280,781.280,781.280,781.280,781.280,78-
04 gen 20241.271,201.271,201.271,201.271,201.271,20-
03 gen 20241.266,391.266,391.266,391.266,391.266,39-
02 gen 20241.268,951.268,951.268,951.268,951.268,95-
01 gen 20241.270,671.270,671.270,671.270,671.270,67-
29 dic 20231.265,821.265,821.265,821.265,821.265,82-
28 dic 20231.254,131.254,131.254,131.254,131.254,13-
27 dic 20231.249,651.249,651.249,651.249,651.249,65-
26 dic 20231.243,221.243,221.243,221.243,221.243,22-
22 dic 20231.238,711.238,711.238,711.238,711.238,71-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...