Italia markets closed

SBFC Finance Limited (SBFC.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
86,17+1,08 (+1,27%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202486,0686,5585,0086,1786,17176.729
13 giu 202485,7086,7584,7885,0985,09192.027
12 giu 202484,2086,4484,2084,9284,92155.726
11 giu 202484,9985,5984,4684,9884,9847.449
10 giu 202485,9586,5083,0584,9984,99149.052
07 giu 202484,4584,7582,9684,5384,53126.424
06 giu 202481,6084,7781,6083,3183,3172.240
05 giu 202481,5582,4579,1581,9881,9860.899
04 giu 202482,8582,8577,0080,0280,02468.348
03 giu 202484,1385,5081,9082,8582,85177.526
31 mag 202482,5082,5080,5981,2381,2378.045
30 mag 202482,0082,4781,0581,5081,5095.568
29 mag 202481,9082,4481,5082,2082,2023.268
28 mag 202483,9983,9981,6981,9081,9093.067
27 mag 202484,2784,2782,5282,7582,7557.814
24 mag 202482,1184,2082,1183,3883,38280.709
23 mag 202483,0083,2782,0082,3282,3235.661
22 mag 202481,6183,5781,6182,7782,7777.339
21 mag 202482,7183,0581,4081,6981,69133.670
17 mag 202483,1483,1481,7281,8981,89111.191
16 mag 202482,9483,5781,2081,6181,6150.579
15 mag 202482,0083,0081,7282,3482,3483.504
14 mag 202481,8982,1080,7581,5381,53101.358
13 mag 202483,0783,7580,7381,2981,29200.075
10 mag 202482,9983,1480,5682,7882,78138.942
09 mag 202484,3484,3481,1081,7181,71143.247
08 mag 202481,5084,7880,4584,2984,29230.026
07 mag 202484,1184,2980,1081,1681,16681.319
06 mag 202487,3987,3983,1883,6683,66340.651
03 mag 202488,5488,5485,2685,9785,97428.656
02 mag 202488,0090,1387,5588,2488,24841.380
30 apr 202488,9789,7586,7387,4787,471.896.954
29 apr 202492,5395,4591,0591,5491,54620.667
26 apr 202491,3491,5089,9990,4590,4581.156
25 apr 202489,2691,8089,1090,8890,88113.444
24 apr 202488,9990,9088,2989,3689,36294.451
23 apr 202488,1689,2088,0088,2588,2540.889
22 apr 202488,0189,5587,3187,8587,85138.677
19 apr 202487,9589,4586,1087,8487,8483.266
18 apr 202485,7190,2585,7188,2188,21127.557
16 apr 202485,0188,6085,0187,4087,4071.284
15 apr 202485,7487,8085,2286,6086,6098.038
12 apr 202486,9988,7585,0587,5387,53147.110
10 apr 202482,6186,7081,0386,5086,50299.260
09 apr 202483,1083,4082,4182,9882,9890.533
08 apr 202483,5183,8982,4582,9382,93126.491
05 apr 202483,5184,6982,5083,5083,50117.273
04 apr 202485,4985,5882,8183,5683,5699.752
03 apr 202483,9484,8583,6284,4484,4451.899
02 apr 202483,5084,6083,0183,9483,94101.360
01 apr 202482,4083,5581,9683,3183,3131.641
28 mar 202481,4783,0080,5881,8381,83229.165
27 mar 202482,3282,3279,0080,8580,85272.072
26 mar 202483,8383,8380,2580,9480,9472.524
22 mar 202481,0083,5080,5183,2283,2259.674
21 mar 202478,2181,2578,2181,0081,0093.269
20 mar 202480,7880,7875,9277,3477,34196.326
19 mar 202480,0780,9078,0578,7778,7798.672
18 mar 202478,8980,1576,9179,7779,77206.623
15 mar 202478,2378,2575,8777,4477,44217.417
14 mar 202472,2378,3172,2377,7777,77323.855
13 mar 202479,5280,4072,4073,1073,10293.619
12 mar 202482,9882,9877,0079,6879,68505.607
11 mar 202483,1583,7882,0582,5582,55457.998
07 mar 202492,6992,6980,9482,2282,228.645.282
06 mar 202491,8595,6689,5491,6691,66576.912
05 mar 202492,8497,9991,4591,6791,671.076.569
04 mar 202485,7790,9985,3589,7289,72367.820
01 mar 202484,8185,1983,2083,9083,90178.340
29 feb 202486,3688,0983,2084,8184,81150.343
28 feb 202488,0088,3585,5586,3686,36135.144
27 feb 202487,6489,2587,3087,9587,9569.425
26 feb 202492,9992,9987,4888,0388,03190.215
23 feb 202489,0190,1488,2589,0189,0148.418
22 feb 202488,8390,8688,3588,9388,93148.969
21 feb 202491,5491,5488,6589,3189,3192.504
20 feb 202490,1591,4088,7090,9090,90293.427
19 feb 202488,4390,9088,3989,8689,86295.784
16 feb 202486,4890,6186,3188,9188,91441.602
15 feb 202487,0087,0085,4186,2786,2798.469
14 feb 202485,2686,7984,8386,3186,3192.576
13 feb 202486,3786,7585,0085,6285,62112.583
12 feb 202488,2088,5585,6586,2386,2398.102
09 feb 202486,5588,5986,2687,7687,76160.179
08 feb 202486,5189,0086,5187,9587,95278.907
07 feb 202487,1087,3986,2986,6986,69105.634
06 feb 202486,0387,0485,9186,7786,7775.244
05 feb 202486,1388,0085,8086,2986,29181.881
02 feb 202490,3490,3487,2087,4387,4378.543
01 feb 202490,0590,2888,0288,5988,5953.633
31 gen 202488,5090,0087,7589,8389,8377.017
30 gen 202489,6591,0087,4587,9187,91128.179
29 gen 202489,3690,0087,2589,6289,62415.237
25 gen 202486,9989,9885,9089,3789,37452.772
24 gen 202485,9986,2584,3585,9485,94147.775
23 gen 202486,8587,6684,5685,1385,13268.275
19 gen 202486,9587,2985,3985,8385,83138.662
18 gen 2024------
17 gen 202486,0287,0085,3585,8385,83200.406
16 gen 202488,3788,3786,3687,0087,00219.291
*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...