Italia markets closed

MPS Limited (MPSLTD.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a portafoglio
402,10-1,55 (-0,38%)
Alla chiusura: 3:27PM IST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 ott 2020423,50423,50400,00402,10402,10352
30 set 2020415,00419,00401,00403,65403,65643
29 set 2020413,60418,20405,10415,00415,00302
28 set 2020411,90427,00407,90422,60422,60956
25 set 2020396,60407,60396,60407,60407,60304
24 set 2020402,60405,30394,85396,65396,65700
23 set 2020417,00417,00400,50405,15405,15519
22 set 2020412,50422,85395,40413,95413,951.982
21 set 2020435,00435,00411,95416,20416,202.752
18 set 2020439,95439,95428,35433,60433,601.083
17 set 2020433,95434,50425,00428,55428,552.105
16 set 2020413,85413,85404,00413,85413,851.133
15 set 2020387,00402,50383,35394,15394,151.842
14 set 2020398,90398,90380,05384,75384,75957
11 set 2020373,80387,55366,95384,35384,35433
10 set 2020363,55369,10361,35369,10369,10715
09 set 2020365,00365,35349,20351,55351,551.150
08 set 2020375,00375,00367,55367,55367,55254
07 set 2020380,00380,00373,60375,00375,00351
04 set 2020378,00392,65373,50380,85380,852.163
03 set 2020393,00393,00379,80385,10385,10460
02 set 2020380,45393,10370,00387,60387,602.315
01 set 2020380,00391,00380,00387,55387,55148
31 ago 2020414,00416,90381,00382,10382,103.522
28 ago 2020391,40409,00388,05397,05397,051.102
27 ago 2020386,50398,30378,90391,40391,401.532
26 ago 2020388,30388,30376,00386,50386,501.754
25 ago 2020382,10394,00381,00383,00383,003.904
24 ago 2020405,40414,15400,95400,95400,955.286
21 ago 2020425,10438,50422,05422,05422,051.924
20 ago 2020444,95445,35426,55444,25444,254.180
19 ago 2020444,55444,55436,85438,05438,05842
18 ago 2020432,00449,00421,00439,35439,351.474
17 ago 2020451,05451,05433,00435,20435,201.623
14 ago 2020452,15452,15428,00441,40441,4017.783
13 ago 2020430,65430,65430,65430,65430,65323
12 ago 2020410,15410,15410,15410,15410,1545
11 ago 2020396,00400,00377,00390,65390,652.174
10 ago 2020385,00398,40378,90390,05390,053.220
07 ago 2020365,80381,50365,80380,05380,05670
06 ago 2020370,00374,00358,55367,80367,80662
05 ago 2020372,10376,00366,60370,20370,20958
04 ago 2020383,20383,20361,50368,65368,651.577
03 ago 2020369,95380,25355,75375,35375,352.957
31 lug 2020357,50384,00321,00362,15362,1510.712
30 lug 2020348,00355,90337,35355,90355,9017.055
29 lug 2020289,80323,55289,80323,55323,555.039
28 lug 2020299,05309,05293,20294,15294,151.955
27 lug 2020286,40300,00284,00298,20298,201.405
24 lug 2020290,00293,00282,50285,45285,45925
23 lug 2020300,00302,00289,35296,05296,05817
22 lug 2020296,85300,55286,30299,30299,30803
21 lug 2020293,30301,00283,60299,50299,501.966
20 lug 2020301,95301,95287,00289,50289,50542
17 lug 2020280,25292,20277,00288,45288,45829
16 lug 2020287,50296,15281,55285,30285,301.081
15 lug 2020274,00290,70274,00286,55286,552.648
14 lug 2020286,90287,00271,50276,00276,00544
13 lug 2020289,00294,95279,00288,65288,651.032
10 lug 2020297,15297,50287,00289,35289,351.043
09 lug 2020297,95299,00294,90298,70298,70398
08 lug 2020302,50306,35296,05296,95296,95548
07 lug 2020301,85308,25300,60303,45303,45471
06 lug 2020298,00321,00298,00304,00304,002.746
03 lug 2020290,70310,55276,20295,75295,755.707
02 lug 2020283,60293,35281,25287,00287,00429
01 lug 2020280,80288,00267,00280,20280,203.616
30 giu 2020296,00296,00275,00279,70279,701.303
29 giu 2020272,00294,80272,00292,55292,55346
26 giu 2020286,00286,80271,20277,85277,851.875
25 giu 2020299,05309,60281,95286,30286,302.607
24 giu 2020280,00303,70278,50296,35296,352.068
23 giu 2020264,00281,40247,80276,10276,104.308
22 giu 2020255,00258,20245,25255,85255,852.279
19 giu 2020245,20255,05244,90251,00251,001.098
18 giu 2020246,00252,05244,80246,05246,05645
17 giu 2020243,40251,00236,20245,40245,401.677
16 giu 2020255,00255,90240,00244,80244,801.331
15 giu 2020251,40263,50251,40253,40253,401.560
12 giu 2020249,00252,00235,10250,20250,20540
11 giu 2020249,05252,35240,00246,00246,001.603
10 giu 2020255,20256,00246,45251,50251,50960
09 giu 2020250,00252,60244,00250,10250,103.281
08 giu 2020258,00266,00235,00252,90252,902.653
05 giu 2020242,65258,00241,75257,45257,45695
04 giu 2020238,80246,65238,80238,80238,80643
03 giu 2020240,95243,50232,35238,00238,00656
02 giu 2020240,00242,70234,20234,70234,70738
01 giu 2020235,35242,40235,35238,65238,65541
29 mag 2020224,00238,15221,85238,15238,151.905
28 mag 2020222,55227,20222,00226,85226,85363
27 mag 2020222,00225,60218,85220,85220,85522
26 mag 2020226,95232,00219,00222,00222,00521
22 mag 2020225,25230,10223,05230,10230,1078
21 mag 2020237,00237,00231,00232,25232,25929
20 mag 2020235,00240,00234,00235,60235,60237
19 mag 2020250,75254,45235,60244,55244,55341
18 mag 2020245,00245,00245,00245,00245,003
15 mag 2020238,50240,00238,50240,00240,0010
14 mag 2020243,00249,75235,00237,15237,15261
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità