Italia markets closed

Asian Paints Limited (ASIANPAINT.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
2.846,00+15,95 (+0,56%)
Alla chiusura: 03:47PM IST
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20242.837,452.867,152.819,002.846,002.846,0041.892
27 mar 20242.813,552.843,152.813,552.830,052.830,0571.272
26 mar 20242.806,352.842,252.806,352.813,452.813,45123.440
22 mar 20242.820,002.854,752.809,002.842,252.842,2574.738
21 mar 20242.835,652.841,552.815,352.821,502.821,5051.311
20 mar 20242.815,002.835,652.799,252.823,152.823,1570.004
19 mar 20242.844,952.844,952.802,002.815,252.815,25157.435
18 mar 20242.865,002.865,002.818,002.849,652.849,65105.464
15 mar 20242.892,552.896,002.850,852.867,802.867,80149.032
14 mar 20242.857,052.897,852.800,452.892,552.892,5551.319
13 mar 20242.897,752.897,752.837,902.857,702.857,7059.693
12 mar 20242.878,002.898,952.866,052.875,552.875,5570.169
11 mar 20242.899,752.899,752.854,752.877,152.877,1529.447
07 mar 20242.827,602.894,002.826,452.870,102.870,10115.635
06 mar 20242.810,852.840,002.777,802.827,602.827,6041.881
05 mar 20242.831,752.831,752.805,552.820,102.820,1099.013
04 mar 20242.864,752.864,752.828,002.831,752.831,7545.537
01 mar 20242.826,152.846,152.815,752.832,102.832,10133.861
29 feb 20242.791,952.838,602.777,002.825,402.825,4097.518
28 feb 20242.860,002.860,002.788,002.793,752.793,75174.005
27 feb 20242.867,852.870,002.851,002.861,702.861,70114.318
26 feb 20242.955,002.955,002.850,002.868,402.868,40116.079
23 feb 20243.000,003.004,952.964,752.984,802.984,8080.877
22 feb 20242.980,753.026,902.934,703.018,553.018,5590.581
21 feb 20243.016,553.025,002.985,002.999,952.999,95119.040
20 feb 20243.000,003.017,952.975,003.012,353.012,3572.731
19 feb 20243.014,853.015,002.988,052.997,752.997,7513.788
16 feb 20243.038,753.038,753.000,003.007,703.007,7053.520
15 feb 20242.982,003.024,002.968,503.015,703.015,7041.694
14 feb 20242.969,002.981,902.935,602.976,352.976,359.898
13 feb 20242.960,052.980,852.945,602.970,952.970,9552.852
12 feb 20242.971,852.971,852.920,002.956,602.956,6095.100
09 feb 20242.933,152.958,652.910,002.952,152.952,1571.304
08 feb 20243.009,903.009,902.920,402.929,952.929,95136.616
07 feb 20242.952,053.000,002.936,702.981,602.981,60100.757
06 feb 20242.949,852.949,852.904,152.934,602.934,6049.097
05 feb 20242.964,402.964,402.913,002.917,152.917,1527.159
02 feb 20242.952,902.961,752.925,002.935,102.935,1057.690
01 feb 20242.960,002.971,802.921,502.928,602.928,6080.890
31 gen 20242.969,952.970,052.948,352.958,002.958,0069.422
30 gen 20242.995,803.005,002.951,152.954,852.954,8558.270
29 gen 20242.948,702.987,652.945,002.976,452.976,45335.182
25 gen 20243.019,953.019,952.943,502.949,552.949,55112.686
24 gen 20243.058,003.058,002.975,852.999,552.999,55604.826
23 gen 20243.099,903.106,603.022,603.058,003.058,00106.161
19 gen 20243.170,503.200,303.150,003.165,603.165,6038.111
18 gen 2024------
17 gen 20243.295,003.302,003.194,003.242,303.242,3073.277
16 gen 20243.270,153.319,003.270,153.297,503.297,5063.141
15 gen 20243.278,853.289,953.257,603.274,053.274,0561.188
12 gen 20243.273,053.291,553.244,253.278,003.278,0030.768
11 gen 20243.286,553.308,003.271,153.287,853.287,8533.929
10 gen 20243.299,953.299,953.259,303.286,553.286,5582.277
09 gen 20243.306,553.312,503.262,353.266,853.266,8537.804
08 gen 20243.358,403.376,303.292,803.296,453.296,4514.863
05 gen 20243.380,303.380,303.342,403.355,503.355,5018.853
04 gen 20243.373,603.400,353.365,003.379,353.379,3516.377
03 gen 20243.388,003.400,853.368,503.371,603.371,6010.625
02 gen 20243.395,003.398,303.345,003.390,553.390,5511.758
01 gen 20243.386,303.408,403.386,303.394,553.394,5513.464
29 dic 20233.400,153.422,003.383,803.402,103.402,1052.168
28 dic 20233.403,003.418,003.373,303.395,153.395,1520.999
27 dic 20233.384,453.412,403.354,553.403,003.403,0020.771
26 dic 20233.346,503.391,003.344,053.382,953.382,9583.237
22 dic 20233.306,553.351,003.287,803.341,553.341,5554.627
21 dic 20233.260,803.319,553.260,803.302,603.302,6053.786
20 dic 20233.325,353.359,653.282,053.306,553.306,5587.199
19 dic 20233.335,003.353,153.300,553.335,553.335,5525.567
18 dic 20233.314,003.335,003.296,403.332,003.332,0044.190
15 dic 20233.243,053.326,003.242,753.312,003.312,00119.807
14 dic 20233.251,653.254,953.217,303.242,753.242,7563.982
13 dic 20233.236,653.246,003.190,003.244,353.244,3518.349
12 dic 20233.226,653.257,703.208,403.223,553.223,5577.156
11 dic 20233.233,003.245,003.185,203.233,153.233,1556.321
08 dic 20233.275,803.275,803.227,103.233,153.233,1527.067
07 dic 20233.297,953.300,503.246,603.251,253.251,2529.571
06 dic 20233.255,053.289,003.234,003.252,003.252,0029.265
05 dic 20233.194,553.248,053.178,653.226,203.226,2027.162
04 dic 20233.190,003.204,503.166,453.194,353.194,3538.723
01 dic 20233.141,003.190,003.139,153.172,703.172,7097.087
30 nov 20233.145,053.149,853.112,503.120,003.120,0059.140
29 nov 20233.140,053.170,003.140,053.149,853.149,858.775
28 nov 20233.140,453.159,603.134,603.147,653.147,6530.482
24 nov 20233.130,003.139,403.111,853.136,153.136,1514.299
23 nov 20233.150,003.170,853.116,503.121,903.121,9014.039
22 nov 20233.135,003.156,003.121,453.132,603.132,6013.400
21 nov 20233.141,053.147,953.127,953.132,303.132,3012.770
20 nov 20233.168,003.170,003.133,053.139,603.139,6010.809
17 nov 20233.145,053.228,003.145,053.167,503.167,5044.291
16 nov 20233.116,403.140,303.098,353.130,003.130,0030.086
15 nov 20233.081,053.118,003.078,203.115,103.115,1041.758
13 nov 20233.099,503.099,503.066,003.088,953.088,9552.631
10 nov 20233.079,953.087,553.041,053.075,903.075,9016.388
09 nov 20233.106,003.110,203.073,003.080,153.080,1518.694
08 nov 20233.050,053.098,803.045,003.092,903.092,9049.436
07 nov 20233.039,953.040,003.003,003.033,503.033,5010.566
06 nov 20233.013,953.033,002.985,403.027,903.027,9064.616
03 nov 20232.960,002.983,102.943,002.977,852.977,85115.495
03 nov 20235.15 Dividendo
02 nov 20232.964,102.964,102.934,352.955,702.950,5532.166
*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...