RCOM.BO - Reliance Communications Limited

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20191,50001,50001,40001,40001,40009.219.505
14 giu 20191,49001,50001,47001,47001,47007.165.878
13 giu 20191,63001,63001,54001,54001,54008.279.239
12 giu 20191,72001,75001,60001,62001,620012.772.785
11 giu 20191,75001,75001,66001,67001,670010.602.596
10 giu 20191,85001,85001,74001,74001,74004.615.343
07 giu 20191,88001,90001,80001,83001,83004.107.225
06 giu 20191,96001,96001,88001,89001,89003.713.333
04 giu 20191,98002,00001,93001,97001,97004.161.604
03 giu 20192,06002,10001,97001,99001,99003.894.255
31 mag 20191,98002,06001,94002,04002,04008.078.337
30 mag 20191,95002,00001,92001,97001,97005.646.977
29 mag 20192,03002,03001,96001,96001,96005.337.850
28 mag 20192,10002,14002,03002,06002,06004.930.091
27 mag 20192,10002,16002,10002,12002,12003.986.041
24 mag 20192,10002,14002,01002,12002,12004.827.933
23 mag 20192,14002,17002,02002,07002,07007.067.568
22 mag 20191,99002,07001,95002,07002,07006.270.945
21 mag 20192,06002,09001,96001,98001,98006.566.584
20 mag 20192,13002,13001,95002,06002,060014.977.478
17 mag 20191,86002,03001,85002,03002,030024.957.470
16 mag 20191,94002,00001,94001,94001,94006.717.895
15 mag 20192,04002,04002,04002,04002,04002.603.077
14 mag 20192,14002,14002,14002,14002,14001.454.627
13 mag 20192,38002,47002,25002,25002,250016.820.612
10 mag 20192,36002,36002,36002,36002,3600280.319
09 mag 20192,25002,25002,25002,25002,2500548.293
08 mag 20192,07002,15002,07002,15002,15002.875.574
07 mag 20192,04002,05001,96002,05002,050023.093.194
06 mag 20191,96001,96001,96001,96001,9600120.583
03 mag 20191,87001,87001,87001,87001,8700724.391
02 mag 20191,79001,79001,79001,79001,79001.317.475
30 apr 20191,73001,81001,66001,71001,710063.787.150
26 apr 20191,72001,90001,72001,74001,7400229.008.766
25 apr 20191,81001,88001,81001,81001,810015.152.303
24 apr 20191,90001,95001,90001,90001,900016.473.990
23 apr 20191,99001,99001,99001,99001,99006.213.818
22 apr 20192,09002,31002,09002,09002,090017.248.945
18 apr 20192,20002,20002,20002,20002,20005.937.544
16 apr 20192,31002,35002,31002,31002,31006.912.975
15 apr 20192,50002,67002,43002,43002,430051.201.390
12 apr 20192,56002,60002,55002,55002,550012.587.188
11 apr 20192,71002,74002,68002,68002,680015.533.409
10 apr 20192,82002,91002,82002,82002,820019.916.646
09 apr 20192,96002,96002,96002,96002,96004.631.573
08 apr 20193,24003,29003,11003,11003,11006.219.179
05 apr 20193,30003,35003,25003,27003,270020.679.871
04 apr 20193,50003,65003,42003,42003,420019.885.016
03 apr 20193,59003,59003,59003,59003,59003.910.073
02 apr 20193,91003,92003,77003,77003,77003.952.503
01 apr 20193,94004,29003,94003,96003,960013.717.663
28 mar 20194,35004,35004,35004,35004,35001.085.581
27 mar 20194,57004,57004,57004,57004,5700444.190
26 mar 20194,81004,81004,81004,81004,81001.300.130
25 mar 20195,18005,18005,06005,06005,06006.449.863
22 mar 20195,23005,32004,87005,32005,320050.117.715
20 mar 20194,78004,84004,60004,84004,840015.322.034
19 mar 20194,40004,40004,30004,40004,400026.676.255
18 mar 20194,26004,39003,96004,00004,000011.529.560
15 mar 20194,70004,72004,35004,41004,41007.832.276
14 mar 20194,90004,95004,65004,69004,69005.140.646
13 mar 20195,10005,15004,82004,91004,91005.551.102
12 mar 20195,50005,54005,09005,12005,12005.656.593
11 mar 20196,09006,09005,30005,38005,38006.901.420
08 mar 20195,81006,00005,80005,85005,85003.227.332
07 mar 20196,07006,15005,86005,91005,91003.869.246
06 mar 20196,70006,78005,88006,07006,07007.101.882
05 mar 20196,57006,70006,44006,64006,64003.820.130
01 mar 20196,54006,71006,50006,61006,61005.089.291
28 feb 20196,60006,60006,30006,48006,48009.634.130
27 feb 20196,50006,68006,20006,50006,500012.073.183
26 feb 20195,96006,68005,89006,39006,390011.419.243
25 feb 20196,59006,59005,90006,01006,010012.569.226
22 feb 20196,38007,53006,28006,54006,540023.249.503
21 feb 20195,90006,54005,72006,33006,330012.623.074
20 feb 20196,09006,17005,45005,80005,80009.869.377
19 feb 20196,29006,29005,96006,02006,02007.821.129
18 feb 20196,05006,47005,91006,10006,100011.782.448
15 feb 20195,55005,69005,40005,50005,50007.452.549
14 feb 20195,74005,75005,21005,54005,54009.208.190
12 feb 20195,38005,75005,11005,62005,620011.296.893
11 feb 20195,80005,84005,21005,34005,34006.054.774
08 feb 20194,95005,55004,85005,37005,370013.756.425
07 feb 20195,62005,62004,91005,19005,190013.864.204
06 feb 20195,19005,98004,85005,48005,480022.507.768
05 feb 20197,55007,55005,07005,44005,440060.479.179
04 feb 201910,440010,44006,00007,55007,550042.509.147
01 feb 201911,910012,110011,510011,600011,60009.782.065
31 gen 201911,590012,040010,900011,750011,75009.911.196
30 gen 201912,200012,300011,370011,530011,53006.618.616
29 gen 201912,100012,570012,020012,130012,13006.156.507
28 gen 201912,440012,440011,850012,160012,16006.819.347
25 gen 201912,900012,990012,350012,440012,44004.716.659
24 gen 201912,750013,170012,680012,860012,860011.493.700
23 gen 201913,350013,370012,860012,940012,94008.789.976
22 gen 201913,120013,430012,850013,340013,34008.987.081
21 gen 201913,320013,480013,070013,110013,11007.019.934
18 gen 201913,800013,800013,260013,370013,370013.704.100
17 gen 201913,830013,950013,450013,570013,570013.378.273
16 gen 201913,470014,130013,410013,810013,810010.913.213
*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