Mercado abrirá em 4 h 24 min

BSE Limited (BSE.NS)

NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
2.512,40-8,15 (-0,32%)
A partir de 02:06PM 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 20242.532,002.533,452.501,002.512,402.512,40272.773
25 de jun. de 20242.515,002.545,002.500,002.520,552.520,55453.837
24 de jun. de 20242.550,002.550,002.492,002.497,952.497,95963.273
21 de jun. de 20242.641,002.670,002.547,002.560,202.560,20748.696
20 de jun. de 20242.720,002.720,002.592,002.639,452.639,45818.172
19 de jun. de 20242.738,002.738,002.700,002.709,252.709,25432.583
18 de jun. de 20242.760,002.764,602.725,002.738,352.738,35468.350
14 de jun. de 20242.740,002.777,752.701,752.758,902.758,90525.154
14 de jun. de 202415 Dividendo
13 de jun. de 20242.709,002.748,602.704,852.736,202.721,20521.303
12 de jun. de 20242.685,002.719,002.670,002.702,852.688,03743.207
11 de jun. de 20242.675,002.689,752.666,002.672,402.657,75747.784
10 de jun. de 20242.681,802.718,002.654,152.660,702.646,11510.420
07 de jun. de 20242.701,152.708,052.652,502.681,802.667,10602.909
06 de jun. de 20242.701,002.737,002.683,002.701,152.686,34850.809
05 de jun. de 20242.565,002.677,502.452,302.662,652.648,051.081.168
04 de jun. de 20242.700,002.701,002.425,002.557,002.542,981.783.248
03 de jun. de 20242.799,002.820,002.700,002.707,902.693,051.154.936
31 de mai. de 20242.572,452.705,002.509,402.693,852.679,081.262.556
30 de mai. de 20242.640,002.666,002.536,302.554,802.540,79970.560
29 de mai. de 20242.690,002.697,952.627,352.637,202.622,74525.746
28 de mai. de 20242.710,002.726,002.682,052.702,552.687,73480.894
27 de mai. de 20242.736,952.743,802.652,002.703,502.688,68669.172
24 de mai. de 20242.630,002.760,002.616,952.730,102.715,131.376.926
23 de mai. de 20242.656,502.683,952.607,002.613,952.599,62941.843
22 de mai. de 20242.735,002.755,002.651,952.655,852.641,291.100.102
21 de mai. de 20242.794,002.794,002.720,002.726,302.711,35870.542
17 de mai. de 20242.820,002.845,802.755,052.783,002.767,74566.484
16 de mai. de 20242.884,002.884,402.789,002.818,352.802,90675.571
15 de mai. de 20242.717,302.869,002.714,752.840,902.825,331.493.504
14 de mai. de 20242.610,002.709,952.600,152.682,652.667,94736.538
13 de mai. de 20242.675,902.675,902.568,952.597,652.583,41728.997
10 de mai. de 20242.712,502.749,152.640,052.650,002.635,47849.344
09 de mai. de 20242.791,002.885,002.700,002.710,152.695,291.156.845
08 de mai. de 20242.775,002.830,002.770,452.819,402.803,94554.365
07 de mai. de 20242.855,002.855,002.738,002.807,452.792,061.027.471
06 de mai. de 20242.875,002.875,002.775,002.845,202.829,60772.761
03 de mai. de 20242.887,702.894,402.813,352.850,752.835,12943.429
02 de mai. de 20242.872,002.900,002.830,002.858,752.843,082.042.181
30 de abr. de 20242.824,802.885,002.778,002.790,152.774,852.420.498
29 de abr. de 20242.728,452.894,952.612,102.771,252.756,0611.245.177
26 de abr. de 20243.111,003.229,803.111,003.210,353.192,75877.286
25 de abr. de 20243.136,003.223,003.129,953.147,553.130,291.234.851
24 de abr. de 20243.240,853.264,703.070,003.129,953.112,792.127.469
23 de abr. de 20242.872,303.247,402.870,003.199,853.182,314.064.371
22 de abr. de 20242.796,202.870,002.796,202.851,302.835,67556.708
19 de abr. de 20242.742,002.800,002.703,252.768,552.753,37613.565
18 de abr. de 20242.858,702.895,502.745,002.781,102.765,85730.376
16 de abr. de 20242.785,002.854,052.783,302.835,752.820,20677.174
15 de abr. de 20242.746,702.868,852.725,002.784,252.768,99989.946
12 de abr. de 20242.860,502.954,902.815,102.828,952.813,441.178.900
10 de abr. de 20242.745,602.900,002.695,702.863,502.847,801.290.460
09 de abr. de 20242.802,002.812,802.733,002.745,702.730,65531.266
08 de abr. de 20242.887,902.902,702.770,052.801,702.786,34790.071
05 de abr. de 20242.870,002.935,002.850,002.875,602.859,84887.938
04 de abr. de 20242.884,002.936,002.776,502.890,202.874,361.603.314
03 de abr. de 20242.740,002.880,002.725,002.861,202.845,511.548.894
02 de abr. de 20242.718,552.777,102.671,002.756,352.741,241.854.485
01 de abr. de 20242.557,402.724,002.530,002.709,902.695,043.093.592
28 de mar. de 20242.488,202.570,002.415,752.515,902.502,111.681.440
27 de mar. de 20242.332,002.475,402.317,002.463,602.450,092.313.292
26 de mar. de 20242.224,002.325,002.215,002.310,202.297,541.231.753
22 de mar. de 20242.249,002.274,902.190,002.197,802.185,75629.614
21 de mar. de 20242.086,002.267,202.075,052.243,102.230,802.013.072
20 de mar. de 20241.970,002.040,001.970,002.033,152.022,00930.282
19 de mar. de 20242.040,002.046,001.941,051.956,651.945,92702.083
18 de mar. de 20242.077,002.077,002.010,002.035,502.024,34724.749
15 de mar. de 20242.054,852.094,502.026,052.082,402.070,98478.329
14 de mar. de 20242.012,002.097,951.973,602.048,452.037,22800.906
13 de mar. de 20242.240,002.270,001.972,452.011,702.000,671.656.939
12 de mar. de 20242.204,102.204,102.060,002.148,552.136,771.180.130
11 de mar. de 20242.243,852.243,852.190,352.204,102.192,02561.381
07 de mar. de 20242.284,002.299,302.240,002.243,852.231,55516.836
06 de mar. de 20242.287,002.330,002.250,002.299,052.286,45729.870
05 de mar. de 20242.324,302.324,302.274,002.287,002.274,46318.889
04 de mar. de 20242.365,402.366,002.310,002.319,552.306,83254.066
01 de mar. de 20242.370,002.385,902.325,002.336,452.323,64643.126
29 de fev. de 20242.319,952.380,002.287,352.366,852.353,87399.885
28 de fev. de 20242.410,002.420,002.282,652.337,302.324,491.037.689
27 de fev. de 20242.290,652.409,102.280,002.396,102.382,961.204.781
26 de fev. de 20242.293,002.299,002.251,002.278,952.266,46329.921
23 de fev. de 20242.224,952.349,002.207,002.276,802.264,32901.883
22 de fev. de 20242.215,002.222,852.159,852.200,202.188,14468.916
21 de fev. de 20242.308,002.310,902.190,002.216,202.204,05559.517
20 de fev. de 20242.315,002.337,002.294,402.296,952.284,36241.186
19 de fev. de 20242.320,102.352,102.292,002.304,652.292,02593.389
16 de fev. de 20242.344,002.344,702.300,052.303,802.291,17271.213
15 de fev. de 20242.370,002.382,002.315,002.323,802.311,06389.194
14 de fev. de 20242.280,002.383,302.275,002.347,202.334,33304.036
13 de fev. de 20242.395,002.398,002.292,052.341,902.329,06417.393
12 de fev. de 20242.500,002.505,302.325,202.362,252.349,30547.944
09 de fev. de 20242.522,702.571,002.407,002.489,602.475,95765.639
08 de fev. de 20242.530,002.532,002.450,002.511,752.497,98555.013
07 de fev. de 20242.490,002.539,952.432,752.501,802.488,08798.435
06 de fev. de 20242.559,002.559,002.380,402.469,352.455,811.642.671
05 de fev. de 20242.480,002.598,952.480,002.561,052.547,011.544.810
02 de fev. de 20242.510,002.518,402.437,052.465,002.451,491.019.264
01 de fev. de 20242.342,702.508,002.340,002.493,452.479,782.616.316
31 de jan. de 20242.209,202.342,852.185,002.323,602.310,861.093.722
30 de jan. de 20242.139,852.220,002.137,002.187,802.175,81754.354
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...