Italia markets closed

Bayer CropScience Limited (BAYERCROP.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
6.112,60-27,10 (-0,44%)
Alla chiusura: 03:26PM IST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20246.170,006.170,005.979,956.112,606.112,601.752
13 giu 20246.085,006.175,006.060,756.139,706.139,70683
12 giu 20246.094,956.152,506.006,856.080,106.080,101.170
11 giu 20245.895,006.140,655.892,056.061,956.061,952.725
10 giu 20245.750,006.000,005.613,755.891,005.891,002.254
07 giu 20245.520,005.710,855.481,005.696,805.696,801.886
06 giu 20245.323,455.561,955.314,855.507,055.507,051.805
05 giu 20245.123,055.300,005.110,555.287,855.287,85647
04 giu 20245.111,855.149,304.930,005.076,305.076,301.445
03 giu 20245.179,505.180,855.078,905.163,455.163,451.034
31 mag 20245.050,005.065,304.949,705.006,705.006,70867
30 mag 20245.011,355.100,004.999,005.026,005.026,001.651
29 mag 20245.225,005.267,454.955,355.001,255.001,252.730
28 mag 20245.233,055.271,755.150,005.215,205.215,201.366
27 mag 20245.270,055.280,005.185,005.192,955.192,952.156
24 mag 20245.472,605.472,605.265,255.281,955.281,952.331
23 mag 20245.646,005.667,005.544,905.578,205.578,20577
22 mag 20245.730,005.730,005.590,855.617,105.617,10731
21 mag 20245.681,455.730,005.500,555.722,055.722,05820
17 mag 20245.411,005.647,005.409,855.519,805.519,803.036
16 mag 20245.452,705.585,605.344,455.392,105.392,101.496
15 mag 20245.305,955.484,305.291,955.406,055.406,05560
14 mag 20245.278,305.304,005.237,855.295,505.295,50265
13 mag 20245.276,955.276,955.165,555.223,305.223,30686
10 mag 20245.253,905.282,805.231,655.239,305.239,30540
09 mag 20245.414,005.441,055.240,005.258,405.258,40457
08 mag 20245.348,805.468,005.301,305.390,155.390,15557
07 mag 20245.381,905.419,005.319,705.397,555.397,55807
06 mag 20245.446,055.505,005.382,005.429,155.429,155.109
03 mag 20245.469,155.579,005.401,255.465,005.465,001.212
02 mag 20245.528,005.530,005.430,855.447,205.447,20213
30 apr 20245.463,255.581,355.462,605.500,605.500,60481
29 apr 20245.525,005.535,505.410,005.434,955.434,95664
26 apr 20245.589,455.616,405.507,555.524,955.524,95497
25 apr 20245.517,405.600,705.514,505.561,455.561,45424
24 apr 20245.589,455.638,305.514,355.528,655.528,65843
23 apr 20245.699,005.699,005.540,005.570,155.570,15808
22 apr 20245.859,755.859,755.624,005.648,855.648,851.233
19 apr 20245.549,655.810,655.456,555.716,205.716,202.082
18 apr 20245.375,005.573,905.364,755.550,055.550,051.440
16 apr 20245.545,605.545,605.339,805.376,205.376,202.133
15 apr 20245.450,005.826,505.334,055.528,005.528,002.479
12 apr 20245.300,205.516,505.300,205.474,255.474,251.094
10 apr 20245.285,605.438,755.285,605.406,255.406,25613
09 apr 20245.400,005.400,005.294,005.310,605.310,60477
08 apr 20245.599,855.599,855.387,955.397,105.397,10340
05 apr 20245.441,255.453,005.329,555.425,255.425,25541
04 apr 20245.469,155.490,105.400,005.433,455.433,45613
03 apr 20245.450,305.590,105.433,055.461,905.461,90540
02 apr 20245.530,005.599,005.443,005.547,205.547,20463
01 apr 20245.465,905.567,555.276,755.530,105.530,10412
28 mar 20245.302,605.400,005.220,055.243,055.243,051.287
27 mar 20245.136,555.313,005.046,155.289,905.289,901.252
26 mar 20245.088,305.194,655.030,805.111,105.111,101.141
22 mar 20245.123,955.123,955.033,705.088,305.088,30439
21 mar 20245.046,105.076,704.956,605.065,955.065,95583
20 mar 20244.985,005.032,004.935,105.029,355.029,35850
19 mar 20245.056,005.067,754.981,604.996,254.996,25308
18 mar 20244.951,155.138,304.951,155.078,255.078,25659
15 mar 20245.085,055.182,704.868,704.989,154.989,157.347
14 mar 20245.107,655.147,855.015,005.052,805.052,80802
13 mar 20245.290,105.299,054.925,505.027,255.027,252.447
12 mar 20245.392,705.401,155.275,055.290,205.290,20368
11 mar 20245.497,655.497,655.325,405.344,855.344,85602
07 mar 20245.519,555.556,955.437,405.475,205.475,201.592
06 mar 20245.514,405.516,805.422,805.450,255.450,251.179
05 mar 20245.551,555.594,005.512,655.532,105.532,10593
04 mar 20245.713,205.713,205.535,055.551,555.551,551.112
01 mar 20245.704,505.704,555.627,555.647,405.647,40367
29 feb 20245.725,005.790,155.612,055.684,605.684,604.348
28 feb 20245.816,355.816,355.675,055.713,305.713,30787
27 feb 20245.853,105.954,755.790,055.817,955.817,95501
26 feb 20245.863,456.000,405.863,455.926,455.926,45364
23 feb 20245.949,806.032,305.900,005.918,655.918,65506
22 feb 20246.045,006.076,405.964,006.029,156.029,15779
21 feb 20246.110,006.202,006.025,006.087,406.087,40516
20 feb 20246.136,556.155,006.060,556.107,006.107,00895
19 feb 20245.856,556.137,955.845,006.116,406.116,40839
16 feb 20245.845,355.906,005.798,405.845,005.845,00228
15 feb 20245.927,705.989,155.830,005.869,605.869,60724
14 feb 20245.991,306.046,905.942,705.957,555.957,55660
13 feb 20246.049,856.049,905.915,906.021,156.021,151.968
12 feb 20245.819,705.997,155.807,155.960,855.960,85837
09 feb 20245.787,005.840,005.737,955.819,705.819,701.683
08 feb 20245.798,955.869,755.744,805.757,055.757,053.110
07 feb 20245.729,105.840,005.729,055.789,605.789,605.996
06 feb 20245.621,655.810,005.621,655.727,955.727,955.008
05 feb 20245.780,005.816,855.675,005.708,605.708,601.491
02 feb 20245.997,305.997,305.730,055.785,855.785,853.195
01 feb 20246.133,656.133,655.998,356.064,356.064,35770
31 gen 20245.784,956.162,005.784,955.991,205.991,201.649
30 gen 20245.885,355.923,355.712,805.748,905.748,901.527
29 gen 20245.939,855.939,855.757,855.868,505.868,50438
25 gen 20245.901,156.000,005.820,155.845,755.845,75578
24 gen 20245.850,005.992,005.769,055.974,555.974,551.535
23 gen 20245.757,505.851,005.739,355.815,805.815,80720
19 gen 20245.849,755.855,005.725,605.744,355.744,35889
18 gen 2024------
17 gen 20245.965,006.009,105.888,055.971,905.971,90680
16 gen 20245.770,005.990,005.770,005.964,155.964,15822
*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...