Italia markets open in 52 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.582,09 -50,93 (-0,13%) EUR/USD
1,0722 +0,0015 (+0,14%) Bitcoin EUR
60.250,96 -869,30 (-1,42%) CMC Crypto 200
1.353,21 -7,11 (-0,52%)
Bhagiradha Chemicals & Industries Limited (BHAGCHEM.BO)
BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
In data: 11:19AM IST. Mercato aperto.
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 271,50 | 273,10 | 267,40 | 267,75 | 267,75 | 13.801 |
| 20 giu 2024 | 269,00 | 283,00 | 264,05 | 269,40 | 269,40 | 13.289 |
| 19 giu 2024 | 274,00 | 279,00 | 266,00 | 268,20 | 268,20 | 42.926 |
| 18 giu 2024 | 265,05 | 276,00 | 261,20 | 274,15 | 274,15 | 53.552 |
| 14 giu 2024 | 257,00 | 266,10 | 255,95 | 263,50 | 263,50 | 14.307 |
| 13 giu 2024 | 268,85 | 268,85 | 256,10 | 257,90 | 257,90 | 21.427 |
| 12 giu 2024 | 259,70 | 264,95 | 254,00 | 263,55 | 263,55 | 28.027 |
| 11 giu 2024 | 258,65 | 264,40 | 247,10 | 256,70 | 256,70 | 120.633 |
| 10 giu 2024 | 245,00 | 259,85 | 238,35 | 254,70 | 254,70 | 76.599 |
| 07 giu 2024 | 246,90 | 246,90 | 233,75 | 236,40 | 236,40 | 68.798 |
| 06 giu 2024 | 244,00 | 262,00 | 233,80 | 242,20 | 242,20 | 249.375 |
| 05 giu 2024 | 194,45 | 223,25 | 187,95 | 223,25 | 223,25 | 4.441.555 |
| 04 giu 2024 | 196,25 | 196,25 | 184,60 | 186,05 | 186,05 | 3.417 |
| 03 giu 2024 | 191,45 | 203,45 | 191,45 | 193,40 | 193,40 | 8.857 |
| 31 mag 2024 | 193,55 | 193,80 | 188,10 | 191,05 | 191,05 | 4.542 |
| 30 mag 2024 | 204,40 | 204,40 | 187,00 | 190,70 | 190,70 | 8.401 |
| 29 mag 2024 | 187,95 | 205,35 | 186,80 | 199,90 | 199,90 | 16.692 |
| 28 mag 2024 | 196,00 | 198,10 | 187,70 | 189,05 | 189,05 | 4.726 |
| 27 mag 2024 | 187,75 | 198,85 | 183,85 | 194,20 | 194,20 | 23.675 |
| 24 mag 2024 | 189,20 | 189,90 | 184,30 | 187,75 | 187,75 | 7.323 |
| 23 mag 2024 | 181,45 | 186,70 | 181,25 | 185,45 | 185,45 | 1.852 |
| 22 mag 2024 | 183,75 | 183,75 | 178,65 | 180,20 | 180,20 | 3.764 |
| 21 mag 2024 | 175,10 | 182,20 | 175,10 | 180,15 | 180,15 | 2.552 |
| 17 mag 2024 | 175,20 | 179,00 | 175,10 | 176,85 | 176,85 | 2.152 |
| 16 mag 2024 | 180,00 | 180,00 | 171,95 | 173,90 | 173,90 | 6.034 |
| 15 mag 2024 | 188,55 | 188,55 | 170,95 | 174,80 | 174,80 | 13.748 |
| 14 mag 2024 | 180,90 | 184,85 | 177,35 | 184,00 | 184,00 | 2.157 |
| 13 mag 2024 | 172,00 | 183,15 | 171,50 | 177,35 | 177,35 | 5.031 |
| 10 mag 2024 | 174,95 | 176,00 | 168,70 | 172,95 | 172,95 | 2.312 |
| 09 mag 2024 | 171,05 | 177,20 | 170,10 | 172,15 | 172,15 | 4.324 |
| 08 mag 2024 | 177,70 | 179,25 | 172,10 | 176,95 | 176,95 | 4.784 |
| 07 mag 2024 | 179,70 | 180,65 | 169,00 | 172,05 | 172,05 | 8.820 |
| 06 mag 2024 | 189,95 | 189,95 | 180,90 | 182,30 | 182,30 | 19.004 |
| 03 mag 2024 | 194,00 | 195,00 | 185,00 | 191,05 | 191,05 | 24.440 |
| 02 mag 2024 | 199,00 | 204,80 | 193,30 | 195,00 | 195,00 | 24.517 |
| 02 mag 2024 | 10:1 Frazionamento azionario | |||||
| 30 apr 2024 | 198,74 | 198,74 | 193,21 | 196,33 | 196,33 | 24.060 |
| 29 apr 2024 | 195,74 | 196,55 | 192,11 | 195,04 | 195,04 | 21.550 |
| 26 apr 2024 | 192,49 | 195,07 | 191,51 | 192,56 | 192,56 | 14.200 |
| 25 apr 2024 | 192,99 | 192,99 | 191,01 | 191,66 | 191,66 | 17.030 |
| 24 apr 2024 | 198,57 | 199,99 | 190,82 | 191,27 | 191,27 | 6.520 |
| 23 apr 2024 | 198,35 | 199,35 | 193,98 | 194,67 | 194,67 | 35.710 |
| 22 apr 2024 | 190,96 | 217,40 | 190,96 | 194,46 | 194,46 | 55.530 |
| 19 apr 2024 | 200,29 | 200,29 | 187,50 | 188,54 | 188,54 | 19.100 |
| 18 apr 2024 | 177,99 | 200,82 | 177,90 | 196,45 | 196,45 | 74.400 |
| 16 apr 2024 | 174,99 | 178,60 | 172,48 | 175,43 | 175,43 | 8.300 |
| 15 apr 2024 | 185,70 | 185,70 | 173,27 | 174,85 | 174,85 | 9.480 |
| 12 apr 2024 | 181,99 | 185,74 | 180,20 | 182,05 | 182,05 | 22.710 |
| 10 apr 2024 | 165,65 | 179,49 | 163,60 | 177,77 | 177,77 | 8.690 |
| 09 apr 2024 | 179,90 | 189,00 | 167,20 | 169,85 | 169,85 | 41.210 |
| 08 apr 2024 | 171,19 | 171,20 | 166,68 | 169,15 | 169,15 | 760 |
| 05 apr 2024 | 165,71 | 170,73 | 165,71 | 169,46 | 169,46 | 2.990 |
| 04 apr 2024 | 166,88 | 168,05 | 163,10 | 163,95 | 163,95 | 1.280 |
| 03 apr 2024 | 161,48 | 167,57 | 161,35 | 166,41 | 166,41 | 7.810 |
| 02 apr 2024 | 163,99 | 164,79 | 161,82 | 162,32 | 162,32 | 1.670 |
| 01 apr 2024 | 164,32 | 164,32 | 160,39 | 163,92 | 163,92 | 2.660 |
| 28 mar 2024 | 161,21 | 164,27 | 158,19 | 161,10 | 161,10 | 1.140 |
| 27 mar 2024 | 158,68 | 159,21 | 153,71 | 156,37 | 156,37 | 11.220 |
| 26 mar 2024 | 165,28 | 165,28 | 158,15 | 159,09 | 159,09 | 7.390 |
| 22 mar 2024 | 157,82 | 165,28 | 154,22 | 162,45 | 162,45 | 9.500 |
| 21 mar 2024 | 158,60 | 158,60 | 157,82 | 157,82 | 157,82 | 40 |
| 20 mar 2024 | 155,14 | 157,01 | 152,50 | 152,55 | 152,55 | 2.190 |
| 19 mar 2024 | 157,40 | 157,40 | 154,42 | 154,42 | 154,42 | 570 |
| 18 mar 2024 | 154,32 | 157,06 | 154,32 | 156,47 | 156,47 | 900 |
| 15 mar 2024 | 160,29 | 163,81 | 154,60 | 156,68 | 156,68 | 2.370 |
| 14 mar 2024 | 179,99 | 179,99 | 152,99 | 160,10 | 160,10 | 1.190 |
| 13 mar 2024 | 161,93 | 161,93 | 154,90 | 155,60 | 155,60 | 4.040 |
| 12 mar 2024 | 169,00 | 169,00 | 162,60 | 163,34 | 163,34 | 1.730 |
| 11 mar 2024 | 182,40 | 182,40 | 165,79 | 167,68 | 167,68 | 15.530 |
| 07 mar 2024 | 178,51 | 181,33 | 177,00 | 178,16 | 178,16 | 5.310 |
| 06 mar 2024 | 184,99 | 184,99 | 174,35 | 179,12 | 179,12 | 21.710 |
| 05 mar 2024 | 175,14 | 183,40 | 175,14 | 181,38 | 181,38 | 8.180 |
| 04 mar 2024 | 179,70 | 181,12 | 170,86 | 175,66 | 175,66 | 20.260 |
| 01 mar 2024 | 170,00 | 181,10 | 170,00 | 173,95 | 173,95 | 7.420 |
| 29 feb 2024 | 174,17 | 176,87 | 173,30 | 175,34 | 175,34 | 3.680 |
| 28 feb 2024 | 182,80 | 182,80 | 169,00 | 176,37 | 176,37 | 8.820 |
| 27 feb 2024 | 176,50 | 176,79 | 173,73 | 173,82 | 173,82 | 1.610 |
| 26 feb 2024 | 173,77 | 178,54 | 173,00 | 175,88 | 175,88 | 11.490 |
| 23 feb 2024 | 176,49 | 176,81 | 168,72 | 173,78 | 173,78 | 3.060 |
| 22 feb 2024 | 171,15 | 177,70 | 155,10 | 174,82 | 174,82 | 67.900 |
| 21 feb 2024 | 172,24 | 175,61 | 172,24 | 175,01 | 175,01 | 5.270 |
| 20 feb 2024 | 175,50 | 176,90 | 172,30 | 172,51 | 172,51 | 7.730 |
| 19 feb 2024 | 176,93 | 184,17 | 170,61 | 172,06 | 172,06 | 35.080 |
| 16 feb 2024 | 164,00 | 174,90 | 158,11 | 162,95 | 162,95 | 37.540 |
| 15 feb 2024 | 158,89 | 164,20 | 158,89 | 161,81 | 161,81 | 7.500 |
| 14 feb 2024 | 159,30 | 160,40 | 157,84 | 158,60 | 158,60 | 2.410 |
| 13 feb 2024 | 158,95 | 161,49 | 158,51 | 159,46 | 159,46 | 3.250 |
| 12 feb 2024 | 153,45 | 162,50 | 153,45 | 158,88 | 158,88 | 4.340 |
| 09 feb 2024 | 157,10 | 157,10 | 152,00 | 153,27 | 153,27 | 4.680 |
| 08 feb 2024 | 150,60 | 159,60 | 141,01 | 156,65 | 156,65 | 62.420 |
| 07 feb 2024 | 155,50 | 158,07 | 153,71 | 154,79 | 154,79 | 13.310 |
| 06 feb 2024 | 152,51 | 153,63 | 148,00 | 152,50 | 152,50 | 8.760 |
| 05 feb 2024 | 151,99 | 154,80 | 151,13 | 152,55 | 152,55 | 10.310 |
| 02 feb 2024 | 150,00 | 153,04 | 127,70 | 151,25 | 151,25 | 42.230 |
| 01 feb 2024 | 144,34 | 150,00 | 144,34 | 148,55 | 148,55 | 5.350 |
| 31 gen 2024 | 142,20 | 144,84 | 141,70 | 141,80 | 141,80 | 2.640 |
| 30 gen 2024 | 138,00 | 147,60 | 116,51 | 146,54 | 146,54 | 26.850 |
| 29 gen 2024 | 142,60 | 142,60 | 139,07 | 139,71 | 139,71 | 6.500 |
| 25 gen 2024 | 141,06 | 149,24 | 139,99 | 148,70 | 148,70 | 8.490 |
| 24 gen 2024 | 140,09 | 141,84 | 138,61 | 141,65 | 141,65 | 510 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.