Italia markets closed

PTL Enterprises Limited (PTL.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
45,95+1,62 (+3,65%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202446,0046,9044,7645,9545,9539.679
27 giu 202444,5046,9043,9444,3344,3358.656
26 giu 202444,2544,3043,6943,9043,9011.357
25 giu 202444,4444,4943,9544,2644,268.146
24 giu 202444,8345,0043,3143,6443,64108.880
21 giu 202444,5244,8843,8643,9543,9511.839
20 giu 202444,8045,1044,3844,4444,4429.973
19 giu 202445,2045,6044,5144,6744,6729.173
18 giu 202443,2744,8043,0944,3844,3874.994
14 giu 202441,8342,9941,8342,4242,4220.375
13 giu 202444,4244,4242,5842,6842,688.174
12 giu 202441,9942,6041,9942,5042,5016.083
11 giu 202441,2042,3641,2041,9941,994.396
10 giu 202440,8543,0540,8541,9641,9621.304
07 giu 202441,0241,9540,2041,6841,6817.147
06 giu 202444,0044,0040,5541,0241,025.541
05 giu 202438,7040,5538,3839,7539,7515.559
04 giu 202440,8041,0038,1538,7038,7059.065
03 giu 202441,1541,9940,8041,2141,2121.752
31 mag 202441,2141,4340,8041,0941,0917.601
30 mag 202442,4242,4241,0341,1941,1913.336
29 mag 202441,7041,8841,4241,5941,5910.417
28 mag 202441,5042,5541,2041,7441,744.875
27 mag 202441,7042,7841,7042,0942,0912.074
24 mag 202442,0043,2942,0042,5542,553.633
23 mag 202442,7543,1342,5542,6042,605.602
22 mag 202442,9943,3442,5742,8742,8715.229
21 mag 202444,7944,7942,5142,7942,7911.491
17 mag 202442,0442,9041,8342,6642,6612.220
16 mag 202442,0943,6042,0442,6842,6815.154
15 mag 202444,6944,6942,2542,5042,5027.705
14 mag 202441,0545,0041,0543,6543,6527.958
13 mag 202440,9642,0040,9641,7241,7210.014
10 mag 202441,7542,3941,4542,2542,256.729
09 mag 202443,2144,9541,5041,6841,6821.556
08 mag 202445,1945,1943,1643,6243,6273.720
07 mag 202444,2944,5142,5543,0943,0917.029
06 mag 202446,2046,3843,6143,9743,9711.234
03 mag 202445,5546,0443,6145,8145,8145.461
02 mag 202443,0246,2842,8644,9644,96102.069
30 apr 202443,9943,9942,5043,2743,275.655
29 apr 202441,6543,0141,6542,3142,3146.362
26 apr 202442,0043,0642,0042,5042,505.718
25 apr 202442,5143,1542,2042,4742,4721.018
24 apr 202442,0043,1742,0042,8442,8423.523
23 apr 202441,5143,0541,5142,3942,3929.821
22 apr 202442,4143,4041,9042,2842,2819.165
19 apr 202440,5042,7539,5542,1542,1524.437
18 apr 202440,3040,7940,3040,5140,5118.479
16 apr 202440,9841,0140,1540,3040,307.167
15 apr 202441,2541,4439,7440,1840,187.232
12 apr 202441,2142,3541,2141,4941,492.021
10 apr 202441,6142,5141,6142,0542,058.985
09 apr 202444,0044,0041,6141,8341,838.203
08 apr 202443,3143,3142,1042,1942,198.033
05 apr 202442,5543,1042,2242,4642,464.397
04 apr 202443,0044,4542,5542,7942,7919.777
03 apr 202443,0344,3942,5043,5843,589.271
02 apr 202441,0042,5840,4242,1942,1915.739
01 apr 202439,2540,7939,2540,2440,249.394
28 mar 202439,8139,8138,6039,0439,0413.289
27 mar 202440,1040,1038,5539,0339,0316.380
26 mar 202441,8141,8139,4939,6739,6710.108
22 mar 202439,8440,2039,8039,9639,9619.007
21 mar 202439,5640,4039,5639,9239,9226.146
20 mar 202439,7040,0039,1639,5639,5632.713
19 mar 202439,7540,5839,5939,9939,9913.973
18 mar 202439,5040,1539,5039,7539,759.630
15 mar 202440,8040,8039,2839,6539,6515.687
14 mar 202437,6240,4437,6240,0040,008.938
13 mar 202440,5841,2537,9438,0438,0433.471
12 mar 202442,2643,1140,0040,5840,5812.934
11 mar 202443,6044,0042,2542,3442,3414.526
07 mar 202443,0044,4043,0043,9443,9429.569
06 mar 202444,7844,7842,6043,6143,6117.959
05 mar 202444,3844,6343,5043,8743,8723.640
04 mar 202446,1046,1044,2144,3844,3823.727
01 mar 202445,8545,8544,3344,7744,775.786
29 feb 202445,2445,2443,5844,3744,3712.167
28 feb 202446,4446,4443,8444,2244,2222.267
27 feb 202446,0446,5045,3045,5345,5313.756
26 feb 202446,1546,8946,0046,2146,213.811
23 feb 202445,7647,0145,7646,1446,145.268
22 feb 202447,3347,3345,6346,0146,0118.134
21 feb 202448,6249,0546,1046,4246,4225.832
20 feb 202446,7949,3246,2647,7547,7563.942
19 feb 202447,4747,4745,8546,0046,0013.127
16 feb 202446,0047,4846,0046,0446,0415.445
15 feb 202445,9946,9444,7545,7645,7624.290
14 feb 202444,3246,3743,5945,4845,4834.617
13 feb 202445,7645,7843,5445,2645,2650.188
12 feb 202448,1048,6344,7145,5745,5720.663
09 feb 202450,2150,2147,1048,6448,6442.169
08 feb 202450,5151,2949,4549,7249,7215.512
07 feb 202452,9952,9950,1151,1551,1552.308
06 feb 202453,0253,4451,0051,9251,9233.213
05 feb 202449,7254,0048,9651,9351,93302.248
02 feb 202449,0150,2648,5048,7648,7621.884
01 feb 202450,0151,6348,6449,0649,0640.952
31 gen 202449,1150,2148,5049,6249,6242.420
*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...