Mercado fechado

HDFC Index Nifty 50 (0P00005WMV.BO)

BSE - BSE Preço Adiado. Moeda em INR.
Adicionar à lista
215,25-0,09 (-0,04%)
No fechamento: 01:30AM IST
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 2024215,25215,25215,25215,25215,25-
23 de mai. de 2024215,34215,34215,34215,34215,34-
22 de mai. de 2024211,89211,89211,89211,89211,89-
21 de mai. de 2024211,13211,13211,13211,13211,13-
17 de mai. de 2024210,55210,55210,55210,55210,55-
16 de mai. de 2024209,97209,97209,97209,97209,97-
15 de mai. de 2024208,01208,01208,01208,01208,01-
14 de mai. de 2024208,18208,18208,18208,18208,18-
13 de mai. de 2024207,12207,12207,12207,12207,12-
10 de mai. de 2024206,66206,66206,66206,66206,66-
09 de mai. de 2024205,44205,44205,44205,44205,44-
08 de mai. de 2024208,67208,67208,67208,67208,67-
07 de mai. de 2024208,67208,67208,67208,67208,67-
06 de mai. de 2024209,95209,95209,95209,95209,95-
03 de mai. de 2024210,26210,26210,26210,26210,26-
02 de mai. de 2024211,88211,88211,88211,88211,88-
30 de abr. de 2024211,48211,48211,48211,48211,48-
29 de abr. de 2024211,84211,84211,84211,84211,84-
26 de abr. de 2024209,76209,76209,76209,76209,76-
25 de abr. de 2024211,16211,16211,16211,16211,16-
24 de abr. de 2024209,60209,60209,60209,60209,60-
23 de abr. de 2024209,28209,28209,28209,28209,28-
22 de abr. de 2024208,99208,99208,99208,99208,99-
19 de abr. de 2024207,23207,23207,23207,23207,23-
18 de abr. de 2024205,81205,81205,81205,81205,81-
16 de abr. de 2024207,24207,24207,24207,24207,24-
15 de abr. de 2024208,41208,41208,41208,41208,41-
12 de abr. de 2024210,73210,73210,73210,73210,73-
10 de abr. de 2024212,93212,93212,93212,93212,93-
09 de abr. de 2024211,89211,89211,89211,89211,89-
08 de abr. de 2024212,11212,11212,11212,11212,11-
05 de abr. de 2024210,69210,69210,69210,69210,69-
04 de abr. de 2024210,70210,70210,70210,70210,70-
03 de abr. de 2024209,97209,97209,97209,97209,97-
02 de abr. de 2024210,15210,15210,15210,15210,15-
01 de abr. de 2024210,23210,23210,23210,23210,23-
28 de mar. de 2024208,97208,97208,97208,97208,97-
27 de mar. de 2024207,07207,07207,07207,07207,07-
26 de mar. de 2024205,94205,94205,94205,94205,94-
22 de mar. de 2024206,80206,80206,80206,80206,80-
21 de mar. de 2024206,01206,01206,01206,01206,01-
20 de mar. de 2024204,40204,40204,40204,40204,40-
19 de mar. de 2024204,20204,20204,20204,20204,20-
18 de mar. de 2024206,43206,43206,43206,43206,43-
15 de mar. de 2024206,12206,12206,12206,12206,12-
14 de mar. de 2024207,28207,28207,28207,28207,28-
13 de mar. de 2024205,89205,89205,89205,89205,89-
12 de mar. de 2024209,05209,05209,05209,05209,05-
11 de mar. de 2024209,02209,02209,02209,02209,02-
07 de mar. de 2024210,53210,53210,53210,53210,53-
06 de mar. de 2024210,35210,35210,35210,35210,35-
05 de mar. de 2024209,25209,25209,25209,25209,25-
04 de mar. de 2024209,71209,71209,71209,71209,71-
01 de mar. de 2024209,09209,09209,09209,09209,09-
29 de fev. de 2024205,76205,76205,76205,76205,76-
28 de fev. de 2024205,46205,46205,46205,46205,46-
27 de fev. de 2024207,78207,78207,78207,78207,78-
26 de fev. de 2024207,07207,07207,07207,07207,07-
23 de fev. de 2024207,92207,92207,92207,92207,92-
22 de fev. de 2024207,96207,96207,96207,96207,96-
21 de fev. de 2024206,45206,45206,45206,45206,45-
20 de fev. de 2024207,77207,77207,77207,77207,77-
19 de fev. de 2024207,05207,05207,05207,05207,05-
16 de fev. de 2024206,29206,29206,29206,29206,29-
15 de fev. de 2024205,04205,04205,04205,04205,04-
14 de fev. de 2024204,33204,33204,33204,33204,33-
13 de fev. de 2024203,43203,43203,43203,43203,43-
12 de fev. de 2024202,24202,24202,24202,24202,24-
09 de fev. de 2024203,80203,80203,80203,80203,80-
08 de fev. de 2024203,18203,18203,18203,18203,18-
07 de fev. de 2024205,05205,05205,05205,05205,05-
06 de fev. de 2024205,04205,04205,04205,04205,04-
05 de fev. de 2024203,55203,55203,55203,55203,55-
02 de fev. de 2024204,32204,32204,32204,32204,32-
01 de fev. de 2024202,87202,87202,87202,87202,87-
31 de jan. de 2024203,13203,13203,13203,13203,13-
30 de jan. de 2024201,23201,23201,23201,23201,23-
29 de jan. de 2024203,25203,25203,25203,25203,25-
25 de jan. de 2024199,66199,66199,66199,66199,66-
24 de jan. de 2024200,61200,61200,61200,61200,61-
23 de jan. de 2024198,60198,60198,60198,60198,60-
19 de jan. de 2024202,19202,19202,19202,19202,19-
18 de jan. de 2024200,61200,61200,61200,61200,61-
17 de jan. de 2024201,64201,64201,64201,64201,64-
16 de jan. de 2024205,94205,94205,94205,94205,94-
15 de jan. de 2024206,55206,55206,55206,55206,55-
12 de jan. de 2024204,66204,66204,66204,66204,66-
11 de jan. de 2024202,35202,35202,35202,35202,35-
10 de jan. de 2024202,08202,08202,08202,08202,08-
09 de jan. de 2024201,40201,40201,40201,40201,40-
08 de jan. de 2024201,11201,11201,11201,11201,11-
05 de jan. de 2024202,96202,96202,96202,96202,96-
04 de jan. de 2024202,48202,48202,48202,48202,48-
03 de jan. de 2024201,16201,16201,16201,16201,16-
02 de jan. de 2024202,55202,55202,55202,55202,55-
01 de jan. de 2024203,26203,26203,26203,26203,26-
29 de dez. de 2023203,17203,17203,17203,17203,17-
28 de dez. de 2023203,61203,61203,61203,61203,61-
27 de dez. de 2023202,47202,47202,47202,47202,47-
26 de dez. de 2023200,48200,48200,48200,48200,48-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...