Mercado fechará em 1 h 21 min

Aditya BSL Infrastructure Dir IDCW-P (0P0000XVX9.BO)

BSE - BSE Preço Adiado. Moeda em INR.
Adicionar à lista
52,84+0,39 (+0,74%)
No fechamento: 01:30AM IST
Período:
09 de jul. de 2023 - 09 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de jul. de 2024------
05 de jul. de 202452,8452,8452,8452,8452,84-
04 de jul. de 202452,4552,4552,4552,4552,45-
03 de jul. de 202452,2452,2452,2452,2452,24-
02 de jul. de 202451,8351,8351,8351,8351,83-
01 de jul. de 202451,6751,6751,6751,6751,67-
28 de jun. de 202451,5051,5051,5051,5051,50-
27 de jun. de 202451,4451,4451,4451,4451,44-
26 de jun. de 202451,4851,4851,4851,4851,48-
25 de jun. de 202451,1551,1551,1551,1551,15-
24 de jun. de 202450,9650,9650,9650,9650,96-
21 de jun. de 202450,8150,8150,8150,8150,81-
20 de jun. de 202450,9650,9650,9650,9650,96-
19 de jun. de 202450,8650,8650,8650,8650,86-
18 de jun. de 202451,5951,5951,5951,5951,59-
14 de jun. de 202451,4851,4851,4851,4851,48-
13 de jun. de 202451,0751,0751,0751,0751,07-
12 de jun. de 202450,6950,6950,6950,6950,69-
11 de jun. de 202450,2350,2350,2350,2350,23-
10 de jun. de 202449,9249,9249,9249,9249,92-
07 de jun. de 202449,6449,6449,6449,6449,64-
06 de jun. de 202448,6348,6348,6348,6348,63-
05 de jun. de 202447,2447,2447,2447,2447,24-
04 de jun. de 202446,3346,3346,3346,3346,33-
03 de jun. de 202451,3051,3051,3051,3051,30-
31 de mai. de 202449,1649,1649,1649,1649,16-
30 de mai. de 202448,8748,8748,8748,8748,87-
29 de mai. de 202449,1949,1949,1949,1949,19-
28 de mai. de 202449,2449,2449,2449,2449,24-
27 de mai. de 202449,7449,7449,7449,7449,74-
24 de mai. de 202450,0650,0650,0650,0650,06-
23 de mai. de 202450,0950,0950,0950,0950,09-
22 de mai. de 202449,6349,6349,6349,6349,63-
21 de mai. de 202449,1249,1249,1249,1249,12-
17 de mai. de 202448,5748,5748,5748,5748,57-
16 de mai. de 202447,9847,9847,9847,9847,98-
15 de mai. de 202447,2147,2147,2147,2147,21-
14 de mai. de 202446,5846,5846,5846,5846,58-
13 de mai. de 202445,7345,7345,7345,7345,73-
10 de mai. de 202445,5445,5445,5445,5445,54-
09 de mai. de 202445,1745,1745,1745,1745,17-
08 de mai. de 202446,2746,2746,2746,2746,27-
07 de mai. de 202445,6945,6945,6945,6945,69-
06 de mai. de 202446,4346,4346,4346,4346,43-
03 de mai. de 202446,7946,7946,7946,7946,79-
02 de mai. de 202447,3047,3047,3047,3047,30-
30 de abr. de 202446,9646,9646,9646,9646,96-
29 de abr. de 202446,9746,9746,9746,9746,97-
26 de abr. de 202446,9046,9046,9046,9046,90-
25 de abr. de 202446,6646,6646,6646,6646,66-
24 de abr. de 202446,0746,0746,0746,0746,07-
23 de abr. de 202445,7345,7345,7345,7345,73-
22 de abr. de 202445,4145,4145,4145,4145,41-
19 de abr. de 202444,7844,7844,7844,7844,78-
18 de abr. de 202444,6344,6344,6344,6344,63-
16 de abr. de 202444,9244,9244,9244,9244,92-
15 de abr. de 202444,9244,9244,9244,9244,92-
12 de abr. de 202445,3345,3345,3345,3345,33-
10 de abr. de 202445,6745,6745,6745,6745,67-
09 de abr. de 202445,4345,4345,4345,4345,43-
08 de abr. de 202445,5345,5345,5345,5345,53-
05 de abr. de 202445,2545,2545,2545,2545,25-
04 de abr. de 202445,1245,1245,1245,1245,12-
03 de abr. de 202445,1945,1945,1945,1945,19-
02 de abr. de 202445,0345,0345,0345,0345,03-
01 de abr. de 202444,6744,6744,6744,6744,67-
28 de mar. de 202443,8143,8143,8143,8143,81-
27 de mar. de 202443,5343,5343,5343,5343,53-
26 de mar. de 202443,1443,1443,1443,1443,14-
22 de mar. de 202442,9242,9242,9242,9242,92-
21 de mar. de 202442,5742,5742,5742,5742,57-
20 de mar. de 202441,7141,7141,7141,7141,71-
19 de mar. de 202441,5741,5741,5741,5741,57-
18 de mar. de 202442,0042,0042,0042,0042,00-
15 de mar. de 202441,8141,8141,8141,8141,81-
14 de mar. de 202442,0142,0142,0142,0142,01-
13 de mar. de 202441,2241,2241,2241,2241,22-
12 de mar. de 202442,9042,9042,9042,9042,90-
11 de mar. de 202443,4943,4943,4943,4943,49-
07 de mar. de 202443,8643,8643,8643,8643,86-
06 de mar. de 202443,6943,6943,6943,6943,69-
05 de mar. de 202444,3044,3044,3044,3044,30-
04 de mar. de 202444,3144,3144,3144,3144,31-
01 de mar. de 202443,8043,8043,8043,8043,80-
29 de fev. de 202443,1543,1543,1543,1543,15-
28 de fev. de 202443,0743,0743,0743,0743,07-
27 de fev. de 202443,7643,7643,7643,7643,76-
26 de fev. de 202443,7043,7043,7043,7043,70-
23 de fev. de 202443,6143,6143,6143,6143,61-
22 de fev. de 202443,1643,1643,1643,1643,16-
21 de fev. de 202442,6442,6442,6442,6442,64-
20 de fev. de 202442,7642,7642,7642,7642,76-
19 de fev. de 202442,6842,6842,6842,6842,68-
16 de fev. de 202442,5642,5642,5642,5642,56-
15 de fev. de 202442,2942,2942,2942,2942,29-
14 de fev. de 202441,9441,9441,9441,9441,94-
13 de fev. de 202441,4441,4441,4441,4441,44-
12 de fev. de 202441,1441,1441,1441,1441,14-
09 de fev. de 202441,8241,8241,8241,8241,82-
08 de fev. de 202442,0442,0442,0442,0442,04-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...