Mercado fechado

Asian Paints Limited (ASIANPAINT.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
2.812,95-52,65 (-1,84%)
No fechamento: 03:43PM IST
Período:
16 de mai. de 2023 - 16 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de mai. de 20242.866,002.874,052.805,952.812,952.812,9573.965
14 de mai. de 20242.880,002.887,202.841,552.865,602.865,6034.527
13 de mai. de 20242.772,802.894,202.753,502.878,902.878,90184.734
10 de mai. de 20242.702,752.792,002.671,002.772,802.772,80214.952
09 de mai. de 20242.865,002.865,002.705,002.711,002.711,00275.851
08 de mai. de 20242.890,152.906,402.821,302.844,252.844,2598.816
07 de mai. de 20242.935,552.967,002.904,552.911,552.911,5571.193
06 de mai. de 20242.938,052.958,352.913,002.932,202.932,2035.070
03 de mai. de 20242.998,002.998,002.910,052.927,502.927,5076.392
02 de mai. de 20242.877,902.987,002.877,052.973,802.973,80203.118
30 de abr. de 20242.850,502.910,952.850,502.877,052.877,0524.937
29 de abr. de 20242.840,002.873,802.837,152.868,102.868,1053.343
26 de abr. de 20242.855,452.877,152.837,002.844,602.844,6063.042
25 de abr. de 20242.860,352.868,852.829,652.861,552.861,5568.611
24 de abr. de 20242.885,952.885,952.859,802.867,302.867,3047.258
23 de abr. de 20242.846,502.876,002.843,452.874,352.874,3547.926
22 de abr. de 20242.849,552.849,552.816,002.841,902.841,9018.172
19 de abr. de 20242.791,002.822,002.766,052.808,452.808,45108.398
18 de abr. de 20242.845,652.858,002.801,102.814,752.814,75113.494
16 de abr. de 20242.838,152.840,402.819,302.830,552.830,5599.706
15 de abr. de 20242.798,002.852,602.798,002.843,552.843,55102.680
12 de abr. de 20242.895,402.895,402.845,002.855,652.855,6585.454
10 de abr. de 20242.886,002.899,002.857,552.896,102.896,1052.471
09 de abr. de 20242.893,902.915,952.846,002.857,352.857,3578.479
08 de abr. de 20242.910,952.910,952.874,152.893,902.893,9067.676
05 de abr. de 20242.924,202.927,152.880,702.884,652.884,65104.488
04 de abr. de 20242.873,652.942,352.852,002.919,202.919,20122.510
03 de abr. de 20242.853,252.884,402.847,052.869,752.869,7524.155
02 de abr. de 20242.877,452.891,952.856,052.873,402.873,4043.852
01 de abr. de 20242.855,702.885,802.852,052.871,302.871,3014.218
28 de mar. de 20242.837,452.867,152.819,002.846,002.846,0041.892
27 de mar. de 20242.813,552.843,152.813,552.830,052.830,0571.272
26 de mar. de 20242.806,352.842,252.806,352.813,452.813,45123.440
22 de mar. de 20242.820,002.854,752.809,002.842,252.842,2574.738
21 de mar. de 20242.835,652.841,552.815,352.821,502.821,5051.311
20 de mar. de 20242.815,002.835,652.799,252.823,152.823,1570.004
19 de mar. de 20242.844,952.844,952.802,002.815,252.815,25157.435
18 de mar. de 20242.865,002.865,002.818,002.849,652.849,65105.464
15 de mar. de 20242.892,552.896,002.850,852.867,802.867,80149.032
14 de mar. de 20242.857,052.897,852.800,452.892,552.892,5551.319
13 de mar. de 20242.897,752.897,752.837,902.857,702.857,7059.693
12 de mar. de 20242.878,002.898,952.866,052.875,552.875,5570.169
11 de mar. de 20242.899,752.899,752.854,752.877,152.877,1529.447
07 de mar. de 20242.827,602.894,002.826,452.870,102.870,10115.635
06 de mar. de 20242.810,852.840,002.777,802.827,602.827,6041.881
05 de mar. de 20242.831,752.831,752.805,552.820,102.820,1099.013
04 de mar. de 20242.864,752.864,752.828,002.831,752.831,7545.537
01 de mar. de 20242.826,152.846,152.815,752.832,102.832,10133.861
29 de fev. de 20242.791,952.838,602.777,002.825,402.825,4097.518
28 de fev. de 20242.860,002.860,002.788,002.793,752.793,75174.005
27 de fev. de 20242.867,852.870,002.851,002.861,702.861,70114.318
26 de fev. de 20242.955,002.955,002.850,002.868,402.868,40116.079
23 de fev. de 20243.000,003.004,952.964,752.984,802.984,8080.877
22 de fev. de 20242.980,753.026,902.934,703.018,553.018,5590.581
21 de fev. de 20243.016,553.025,002.985,002.999,952.999,95119.040
20 de fev. de 20243.000,003.017,952.975,003.012,353.012,3572.731
19 de fev. de 20243.014,853.015,002.988,052.997,752.997,7513.788
16 de fev. de 20243.038,753.038,753.000,003.007,703.007,7053.520
15 de fev. de 20242.982,003.024,002.968,503.015,703.015,7041.694
14 de fev. de 20242.969,002.981,902.935,602.976,352.976,359.898
13 de fev. de 20242.960,052.980,852.945,602.970,952.970,9552.852
12 de fev. de 20242.971,852.971,852.920,002.956,602.956,6095.100
09 de fev. de 20242.933,152.958,652.910,002.952,152.952,1571.304
08 de fev. de 20243.009,903.009,902.920,402.929,952.929,95136.616
07 de fev. de 20242.952,053.000,002.936,702.981,602.981,60100.757
06 de fev. de 20242.949,852.949,852.904,152.934,602.934,6049.097
05 de fev. de 20242.964,402.964,402.913,002.917,152.917,1527.159
02 de fev. de 20242.952,902.961,752.925,002.935,102.935,1057.690
01 de fev. de 20242.960,002.971,802.921,502.928,602.928,6080.890
31 de jan. de 20242.969,952.970,052.948,352.958,002.958,0069.422
30 de jan. de 20242.995,803.005,002.951,152.954,852.954,8558.270
29 de jan. de 20242.948,702.987,652.945,002.976,452.976,45335.182
25 de jan. de 20243.019,953.019,952.943,502.949,552.949,55112.686
24 de jan. de 20243.058,003.058,002.975,852.999,552.999,55604.826
23 de jan. de 20243.099,903.106,603.022,603.058,003.058,00106.161
19 de jan. de 20243.170,503.200,303.150,003.165,603.165,6038.111
18 de jan. de 2024------
17 de jan. de 20243.295,003.302,003.194,003.242,303.242,3073.277
16 de jan. de 20243.270,153.319,003.270,153.297,503.297,5063.141
15 de jan. de 20243.278,853.289,953.257,603.274,053.274,0561.188
12 de jan. de 20243.273,053.291,553.244,253.278,003.278,0030.768
11 de jan. de 20243.286,553.308,003.271,153.287,853.287,8533.929
10 de jan. de 20243.299,953.299,953.259,303.286,553.286,5582.277
09 de jan. de 20243.306,553.312,503.262,353.266,853.266,8537.804
08 de jan. de 20243.358,403.376,303.292,803.296,453.296,4514.863
05 de jan. de 20243.380,303.380,303.342,403.355,503.355,5018.853
04 de jan. de 20243.373,603.400,353.365,003.379,353.379,3516.377
03 de jan. de 20243.388,003.400,853.368,503.371,603.371,6010.625
02 de jan. de 20243.395,003.398,303.345,003.390,553.390,5511.758
01 de jan. de 20243.386,303.408,403.386,303.394,553.394,5513.464
29 de dez. de 20233.400,153.422,003.383,803.402,103.402,1052.168
28 de dez. de 20233.403,003.418,003.373,303.395,153.395,1520.999
27 de dez. de 20233.384,453.412,403.354,553.403,003.403,0020.771
26 de dez. de 20233.346,503.391,003.344,053.382,953.382,9583.237
22 de dez. de 20233.306,553.351,003.287,803.341,553.341,5554.627
21 de dez. de 20233.260,803.319,553.260,803.302,603.302,6053.786
20 de dez. de 20233.325,353.359,653.282,053.306,553.306,5587.199
19 de dez. de 20233.335,003.353,153.300,553.335,553.335,5525.567
18 de dez. de 20233.314,003.335,003.296,403.332,003.332,0044.190
15 de dez. de 20233.243,053.326,003.242,753.312,003.312,00119.807
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...