Mercado abrirá em 5 h 45 min

Aditya BSL Nifty 50 Index Dir Gr (0P0000XVX3.BO)

BSE - BSE Preço Adiado. Moeda em INR.
Adicionar à lista
242,58+1,87 (+0,78%)
A partir de 01:30AM IST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 2024------
25 de jun. de 2024242,58242,58242,58242,58242,58-
24 de jun. de 2024240,72240,72240,72240,72240,72-
21 de jun. de 2024240,35240,35240,35240,35240,35-
20 de jun. de 2024240,99240,99240,99240,99240,99-
19 de jun. de 2024240,40240,40240,40240,40240,40-
18 de jun. de 2024240,82240,82240,82240,82240,82-
14 de jun. de 2024239,89239,89239,89239,89239,89-
13 de jun. de 2024239,13239,13239,13239,13239,13-
12 de jun. de 2024238,35238,35238,35238,35238,35-
11 de jun. de 2024237,76237,76237,76237,76237,76-
10 de jun. de 2024237,65237,65237,65237,65237,65-
07 de jun. de 2024237,97237,97237,97237,97237,97-
06 de jun. de 2024233,20233,20233,20233,20233,20-
05 de jun. de 2024231,15231,15231,15231,15231,15-
04 de jun. de 2024223,68223,68223,68223,68223,68-
03 de jun. de 2024237,57237,57237,57237,57237,57-
31 de mai. de 2024230,11230,11230,11230,11230,11-
30 de mai. de 2024229,45229,45229,45229,45229,45-
29 de mai. de 2024231,65231,65231,65231,65231,65-
28 de mai. de 2024233,52233,52233,52233,52233,52-
27 de mai. de 2024233,97233,97233,97233,97233,97-
24 de mai. de 2024234,23234,23234,23234,23234,23-
23 de mai. de 2024234,33234,33234,33234,33234,33-
22 de mai. de 2024230,56230,56230,56230,56230,56-
21 de mai. de 2024229,74229,74229,74229,74229,74-
17 de mai. de 2024229,11229,11229,11229,11229,11-
16 de mai. de 2024228,48228,48228,48228,48228,48-
15 de mai. de 2024226,35226,35226,35226,35226,35-
14 de mai. de 2024226,52226,52226,52226,52226,52-
13 de mai. de 2024225,37225,37225,37225,37225,37-
10 de mai. de 2024224,87224,87224,87224,87224,87-
09 de mai. de 2024223,54223,54223,54223,54223,54-
08 de mai. de 2024227,06227,06227,06227,06227,06-
07 de mai. de 2024227,06227,06227,06227,06227,06-
06 de mai. de 2024228,44228,44228,44228,44228,44-
03 de mai. de 2024228,78228,78228,78228,78228,78-
02 de mai. de 2024230,54230,54230,54230,54230,54-
30 de abr. de 2024230,10230,10230,10230,10230,10-
29 de abr. de 2024230,50230,50230,50230,50230,50-
26 de abr. de 2024228,23228,23228,23228,23228,23-
25 de abr. de 2024229,76229,76229,76229,76229,76-
24 de abr. de 2024228,05228,05228,05228,05228,05-
23 de abr. de 2024227,71227,71227,71227,71227,71-
22 de abr. de 2024227,39227,39227,39227,39227,39-
19 de abr. de 2024225,46225,46225,46225,46225,46-
18 de abr. de 2024223,92223,92223,92223,92223,92-
16 de abr. de 2024225,47225,47225,47225,47225,47-
15 de abr. de 2024226,74226,74226,74226,74226,74-
12 de abr. de 2024229,26229,26229,26229,26229,26-
10 de abr. de 2024231,65231,65231,65231,65231,65-
09 de abr. de 2024230,52230,52230,52230,52230,52-
08 de abr. de 2024230,76230,76230,76230,76230,76-
05 de abr. de 2024229,21229,21229,21229,21229,21-
04 de abr. de 2024229,22229,22229,22229,22229,22-
03 de abr. de 2024228,41228,41228,41228,41228,41-
02 de abr. de 2024228,60228,60228,60228,60228,60-
01 de abr. de 2024228,69228,69228,69228,69228,69-
28 de mar. de 2024227,31227,31227,31227,31227,31-
27 de mar. de 2024225,25225,25225,25225,25225,25-
26 de mar. de 2024224,05224,05224,05224,05224,05-
22 de mar. de 2024224,99224,99224,99224,99224,99-
21 de mar. de 2024224,12224,12224,12224,12224,12-
20 de mar. de 2024222,37222,37222,37222,37222,37-
19 de mar. de 2024222,15222,15222,15222,15222,15-
18 de mar. de 2024224,57224,57224,57224,57224,57-
15 de mar. de 2024224,25224,25224,25224,25224,25-
14 de mar. de 2024225,51225,51225,51225,51225,51-
13 de mar. de 2024223,99223,99223,99223,99223,99-
12 de mar. de 2024227,43227,43227,43227,43227,43-
11 de mar. de 2024227,40227,40227,40227,40227,40-
07 de mar. de 2024229,05229,05229,05229,05229,05-
06 de mar. de 2024228,85228,85228,85228,85228,85-
05 de mar. de 2024227,65227,65227,65227,65227,65-
04 de mar. de 2024228,15228,15228,15228,15228,15-
01 de mar. de 2024227,48227,48227,48227,48227,48-
29 de fev. de 2024223,86223,86223,86223,86223,86-
28 de fev. de 2024223,54223,54223,54223,54223,54-
27 de fev. de 2024226,06226,06226,06226,06226,06-
26 de fev. de 2024225,28225,28225,28225,28225,28-
23 de fev. de 2024226,21226,21226,21226,21226,21-
22 de fev. de 2024226,26226,26226,26226,26226,26-
21 de fev. de 2024224,61224,61224,61224,61224,61-
20 de fev. de 2024226,05226,05226,05226,05226,05-
19 de fev. de 2024225,26225,26225,26225,26225,26-
16 de fev. de 2024224,44224,44224,44224,44224,44-
15 de fev. de 2024223,08223,08223,08223,08223,08-
14 de fev. de 2024222,31222,31222,31222,31222,31-
13 de fev. de 2024221,33221,33221,33221,33221,33-
12 de fev. de 2024220,04220,04220,04220,04220,04-
09 de fev. de 2024221,73221,73221,73221,73221,73-
08 de fev. de 2024221,05221,05221,05221,05221,05-
07 de fev. de 2024223,09223,09223,09223,09223,09-
06 de fev. de 2024223,08223,08223,08223,08223,08-
05 de fev. de 2024221,45221,45221,45221,45221,45-
02 de fev. de 2024222,29222,29222,29222,29222,29-
01 de fev. de 2024220,70220,70220,70220,70220,70-
31 de jan. de 2024220,99220,99220,99220,99220,99-
30 de jan. de 2024218,92218,92218,92218,92218,92-
29 de jan. de 2024221,11221,11221,11221,11221,11-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...