Mercado fechará em 4 h 12 min

SBI Nifty Index Reg Gr (0P00005URO.BO)

BSE - BSE Preço Adiado. Moeda em INR.
Adicionar à lista
212,96+0,13 (+0,06%)
No fechamento: 01:30AM IST
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024------
04 de jul. de 2024212,96212,96212,96212,96212,96-
03 de jul. de 2024212,83212,83212,83212,83212,83-
02 de jul. de 2024211,41211,41211,41211,41211,41-
01 de jul. de 2024211,57211,57211,57211,57211,57-
28 de jun. de 2024210,43210,43210,43210,43210,43-
27 de jun. de 2024210,70210,70210,70210,70210,70-
26 de jun. de 2024209,16209,16209,16209,16209,16-
25 de jun. de 2024207,87207,87207,87207,87207,87-
24 de jun. de 2024206,27206,27206,27206,27206,27-
21 de jun. de 2024205,95205,95205,95205,95205,95-
20 de jun. de 2024206,51206,51206,51206,51206,51-
19 de jun. de 2024206,00206,00206,00206,00206,00-
18 de jun. de 2024206,36206,36206,36206,36206,36-
14 de jun. de 2024205,56205,56205,56205,56205,56-
13 de jun. de 2024204,91204,91204,91204,91204,91-
12 de jun. de 2024204,25204,25204,25204,25204,25-
11 de jun. de 2024203,75203,75203,75203,75203,75-
10 de jun. de 2024203,65203,65203,65203,65203,65-
07 de jun. de 2024203,93203,93203,93203,93203,93-
06 de jun. de 2024199,83199,83199,83199,83199,83-
05 de jun. de 2024198,08198,08198,08198,08198,08-
04 de jun. de 2024191,64191,64191,64191,64191,64-
03 de jun. de 2024203,59203,59203,59203,59203,59-
31 de mai. de 2024197,18197,18197,18197,18197,18-
30 de mai. de 2024196,62196,62196,62196,62196,62-
29 de mai. de 2024198,51198,51198,51198,51198,51-
28 de mai. de 2024200,12200,12200,12200,12200,12-
27 de mai. de 2024200,51200,51200,51200,51200,51-
24 de mai. de 2024200,73200,73200,73200,73200,73-
23 de mai. de 2024200,82200,82200,82200,82200,82-
22 de mai. de 2024197,59197,59197,59197,59197,59-
21 de mai. de 2024196,89196,89196,89196,89196,89-
17 de mai. de 2024196,35196,35196,35196,35196,35-
16 de mai. de 2024195,80195,80195,80195,80195,80-
15 de mai. de 2024193,98193,98193,98193,98193,98-
14 de mai. de 2024194,13194,13194,13194,13194,13-
13 de mai. de 2024193,14193,14193,14193,14193,14-
10 de mai. de 2024192,72192,72192,72192,72192,72-
09 de mai. de 2024191,58191,58191,58191,58191,58-
08 de mai. de 2024194,59194,59194,59194,59194,59-
07 de mai. de 2024194,59194,59194,59194,59194,59-
06 de mai. de 2024195,78195,78195,78195,78195,78-
03 de mai. de 2024196,08196,08196,08196,08196,08-
02 de mai. de 2024197,59197,59197,59197,59197,59-
30 de abr. de 2024197,21197,21197,21197,21197,21-
29 de abr. de 2024197,55197,55197,55197,55197,55-
26 de abr. de 2024195,61195,61195,61195,61195,61-
25 de abr. de 2024196,93196,93196,93196,93196,93-
24 de abr. de 2024195,46195,46195,46195,46195,46-
23 de abr. de 2024195,17195,17195,17195,17195,17-
22 de abr. de 2024194,89194,89194,89194,89194,89-
19 de abr. de 2024193,25193,25193,25193,25193,25-
18 de abr. de 2024191,93191,93191,93191,93191,93-
16 de abr. de 2024193,26193,26193,26193,26193,26-
15 de abr. de 2024194,35194,35194,35194,35194,35-
12 de abr. de 2024196,52196,52196,52196,52196,52-
10 de abr. de 2024198,57198,57198,57198,57198,57-
09 de abr. de 2024197,60197,60197,60197,60197,60-
08 de abr. de 2024197,81197,81197,81197,81197,81-
05 de abr. de 2024196,49196,49196,49196,49196,49-
04 de abr. de 2024196,50196,50196,50196,50196,50-
03 de abr. de 2024195,80195,80195,80195,80195,80-
02 de abr. de 2024195,97195,97195,97195,97195,97-
01 de abr. de 2024196,05196,05196,05196,05196,05-
28 de mar. de 2024194,88194,88194,88194,88194,88-
27 de mar. de 2024193,11193,11193,11193,11193,11-
26 de mar. de 2024192,08192,08192,08192,08192,08-
22 de mar. de 2024192,90192,90192,90192,90192,90-
21 de mar. de 2024192,16192,16192,16192,16192,16-
20 de mar. de 2024190,66190,66190,66190,66190,66-
19 de mar. de 2024190,47190,47190,47190,47190,47-
18 de mar. de 2024192,55192,55192,55192,55192,55-
15 de mar. de 2024192,28192,28192,28192,28192,28-
14 de mar. de 2024193,36193,36193,36193,36193,36-
13 de mar. de 2024192,06192,06192,06192,06192,06-
12 de mar. de 2024195,02195,02195,02195,02195,02-
11 de mar. de 2024194,99194,99194,99194,99194,99-
07 de mar. de 2024196,40196,40196,40196,40196,40-
06 de mar. de 2024196,24196,24196,24196,24196,24-
05 de mar. de 2024195,21195,21195,21195,21195,21-
04 de mar. de 2024195,65195,65195,65195,65195,65-
01 de mar. de 2024195,07195,07195,07195,07195,07-
29 de fev. de 2024191,96191,96191,96191,96191,96-
28 de fev. de 2024191,69191,69191,69191,69191,69-
27 de fev. de 2024193,85193,85193,85193,85193,85-
26 de fev. de 2024193,19193,19193,19193,19193,19-
23 de fev. de 2024193,99193,99193,99193,99193,99-
22 de fev. de 2024194,04194,04194,04194,04194,04-
21 de fev. de 2024192,62192,62192,62192,62192,62-
20 de fev. de 2024193,86193,86193,86193,86193,86-
19 de fev. de 2024193,19193,19193,19193,19193,19-
16 de fev. de 2024192,48192,48192,48192,48192,48-
15 de fev. de 2024191,32191,32191,32191,32191,32-
14 de fev. de 2024190,66190,66190,66190,66190,66-
13 de fev. de 2024189,82189,82189,82189,82189,82-
12 de fev. de 2024188,71188,71188,71188,71188,71-
09 de fev. de 2024190,17190,17190,17190,17190,17-
08 de fev. de 2024189,59189,59189,59189,59189,59-
07 de fev. de 2024191,34191,34191,34191,34191,34-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...