Italia markets open in 1 hour 23 minutes

NMDC Limited (NMDC.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
261,80-2,20 (-0,83%)
In data: 10:52AM IST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024266,80267,35261,40261,80261,80157.263
24 giu 2024267,95267,95262,15264,00264,00500.280
21 giu 2024275,00275,20268,00269,65269,65353.055
20 giu 2024262,35275,60259,35273,20273,20939.147
19 giu 2024267,55268,10260,60262,10262,10273.937
18 giu 2024269,50270,75265,00265,80265,80496.147
14 giu 2024266,05268,55263,00267,50267,50334.889
13 giu 2024267,70268,00262,50265,25265,25657.813
12 giu 2024256,15264,00255,50263,25263,25389.262
11 giu 2024255,00261,40253,00255,15255,15388.608
10 giu 2024259,95259,95253,80254,60254,60373.333
07 giu 2024255,85259,70253,10258,50258,50473.095
06 giu 2024249,80257,50247,10252,20252,20577.975
05 giu 2024240,00246,80223,80245,05245,05602.333
04 giu 2024269,95269,95214,20236,75236,751.519.444
03 giu 2024272,05273,00262,95267,75267,751.228.789
31 mag 2024252,75261,80250,25260,15260,15686.099
30 mag 2024258,00258,00248,35249,55249,55314.978
29 mag 2024257,95260,00254,35258,10258,10199.349
28 mag 2024256,35265,55256,35258,80258,801.006.731
27 mag 2024270,45270,45261,80262,70262,70226.207
24 mag 2024267,30271,30266,65267,75267,75300.928
23 mag 2024274,25274,25263,75266,00266,00993.976
22 mag 2024285,15285,15270,75273,40273,40326.413
21 mag 2024280,15286,35279,40282,10282,10368.269
17 mag 2024266,00277,70265,10276,45276,45908.666
16 mag 2024270,00271,50261,50265,00265,00364.080
15 mag 2024265,85269,50265,25267,15267,15221.190
14 mag 2024256,85266,20256,00264,95264,95515.208
13 mag 2024255,80257,10246,40255,95255,95209.693
10 mag 2024252,80256,85248,45255,30255,30503.850
09 mag 2024268,35268,35251,75253,05253,05587.382
08 mag 2024258,00268,35258,00266,85266,85584.185
07 mag 2024270,65270,65258,25260,85260,85555.407
06 mag 2024271,65273,10257,90269,25269,251.586.440
03 mag 2024258,80269,90258,15269,10269,10955.294
02 mag 2024254,30260,30252,05258,45258,45314.935
30 apr 2024260,00260,50253,75254,30254,30691.655
29 apr 2024260,65261,40253,65254,90254,90239.470
26 apr 2024254,35259,45253,25257,80257,801.439.860
25 apr 2024250,25252,90246,75252,30252,30975.908
24 apr 2024236,00249,10235,80248,00248,00874.607
23 apr 2024239,05239,25234,00234,50234,50200.406
22 apr 2024238,35240,85236,45237,75237,75366.731
19 apr 2024232,25237,35229,40235,65235,65314.356
18 apr 2024241,25247,00233,60235,05235,05455.400
16 apr 2024239,55245,55237,00240,40240,40825.989
15 apr 2024220,05246,70220,05241,10241,10998.766
12 apr 2024241,00243,25238,00238,75238,751.017.004
10 apr 2024230,00244,40228,80241,15241,151.478.592
09 apr 2024225,05229,00223,30227,95227,95508.850
08 apr 2024219,90225,30217,15224,00224,00510.920
05 apr 2024217,00219,65214,15217,85217,85453.692
04 apr 2024221,80221,80213,00216,85216,85406.261
03 apr 2024215,95220,80214,10217,65217,65720.901
02 apr 2024212,30216,50210,00215,70215,70853.655
01 apr 2024205,00213,20203,60212,60212,60667.870
28 mar 2024200,05203,65200,05201,70201,70556.594
27 mar 2024204,90205,05198,60199,05199,05361.411
26 mar 2024203,00206,10201,90203,30203,30584.752
22 mar 2024206,95206,95202,00203,70203,70784.258
21 mar 2024205,65208,90204,80207,95207,95461.925
20 mar 2024202,05206,35201,50205,75205,75396.472
19 mar 2024202,90208,60199,70200,25200,25998.419
18 mar 2024198,20204,40195,15202,60202,60861.943
15 mar 2024203,20204,45190,35198,40198,401.094.716
14 mar 2024203,10208,50197,25201,85201,85942.075
13 mar 2024223,40224,00203,15205,05205,05663.415
12 mar 2024229,55230,75221,10223,45223,45348.262
11 mar 2024236,30237,40228,30228,75228,75921.327
07 mar 2024238,85243,80237,35238,80238,80600.933
06 mar 2024242,75245,15235,50240,95240,951.061.124
05 mar 2024239,75243,25239,05242,75242,751.122.987
04 mar 2024236,85241,80233,85240,15240,15742.745
01 mar 2024227,05234,50227,05231,15231,151.006.022
29 feb 2024224,75229,40221,30225,95225,951.241.103
28 feb 2024227,00229,45221,95222,75222,751.013.259
27 feb 2024229,45231,25221,55225,15225,151.266.790
27 feb 20245.75 Dividendo
26 feb 2024239,95239,95233,35234,95229,20972.322
23 feb 2024241,00241,00236,00238,50232,66987.638
22 feb 2024234,70239,50231,50238,90233,05889.639
21 feb 2024244,25244,25231,25232,55226,861.542.795
20 feb 2024248,85248,85239,45241,00235,101.483.623
19 feb 2024245,55250,30244,75246,30240,271.325.924
16 feb 2024248,85248,85241,10244,40238,421.501.443
15 feb 2024250,10252,65243,10246,95240,912.687.961
14 feb 2024225,90237,00223,35235,50229,74988.250
13 feb 2024234,35234,50224,10226,70221,151.213.737
12 feb 2024240,70244,70228,30230,05224,42893.141
09 feb 2024244,80245,05233,75241,45235,541.156.424
08 feb 2024244,50246,30240,55244,35238,37861.380
07 feb 2024246,35246,90240,00243,45237,491.376.718
06 feb 2024243,85244,25235,05243,70237,741.676.848
05 feb 2024240,25246,95237,30241,45235,541.666.190
02 feb 2024229,65237,35227,75235,50229,741.741.347
01 feb 2024221,20226,70218,65225,35219,831.233.993
31 gen 2024220,80221,85218,35219,85214,47528.281
30 gen 2024222,35223,35219,20219,70214,32594.323
29 gen 2024219,85222,10217,25220,90215,49674.557
*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...