Mercado abrirá em 5 h 19 min

Coral India Finance and Housing Limited (CORALFINAC.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
47,15-0,91 (-1,89%)
No fechamento: 03:29PM IST
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202449,0249,0247,1047,7947,794.780
13 de jun. de 202449,9249,9247,3748,0648,0613.517
12 de jun. de 202446,5048,9046,5047,7647,7621.950
11 de jun. de 202443,9547,9043,9546,5346,5325.564
10 de jun. de 202443,0046,6543,0044,1644,1632.271
07 de jun. de 202446,1046,6545,0045,7345,734.662
06 de jun. de 202445,5047,0045,0745,0745,074.872
05 de jun. de 202439,0046,0039,0043,6343,6312.111
04 de jun. de 202451,0051,0040,8041,7941,7926.484
03 de jun. de 202446,7049,7546,7047,9647,9635.704
31 de mai. de 202447,6147,6546,2147,0347,032.862
30 de mai. de 202451,9951,9947,8047,9447,944.241
29 de mai. de 202452,0052,0050,0250,1450,1461.643
28 de mai. de 202447,5151,5147,0150,0250,0242.419
27 de mai. de 202451,8051,8046,9947,5147,5173.248
24 de mai. de 202445,1046,9545,1046,0046,005.102
23 de mai. de 202447,0047,0045,1045,7645,768.106
22 de mai. de 202442,8045,7842,8045,5345,5312.236
21 de mai. de 202443,0544,3543,0343,6043,601.863
17 de mai. de 202445,9946,0043,7144,9544,9519.586
16 de mai. de 202445,9246,9242,7745,8645,8620.675
15 de mai. de 202444,8945,0243,7545,0245,029.532
14 de mai. de 202440,6942,8840,3942,8842,884.429
13 de mai. de 202437,5040,8437,5040,8440,8415.681
10 de mai. de 202439,6039,6038,9038,9038,902.125
09 de mai. de 202441,1541,1539,6539,6539,65750
08 de mai. de 202440,3540,3540,3540,3540,353.109
07 de mai. de 202442,0042,0041,1641,1641,161.184
06 de mai. de 202441,5042,0041,5042,0042,001.707
03 de mai. de 202441,7541,7541,2541,5041,502.102
02 de mai. de 202442,5042,5041,6541,7541,753.052
30 de abr. de 202442,1542,5042,0042,5042,504.726
29 de abr. de 202443,7043,7042,1542,1542,15550
26 de abr. de 202443,7443,7442,9043,0043,001.607
25 de abr. de 202442,9042,9042,9042,9042,902.604
24 de abr. de 202443,7643,7642,9042,9042,901.207
23 de abr. de 202442,9142,9142,9142,9142,911.280
22 de abr. de 202441,5542,0741,5542,0742,073.479
19 de abr. de 202442,0042,0041,2541,2541,254.460
18 de abr. de 202442,8142,8141,2042,0042,002.625
16 de abr. de 202441,7542,0041,7542,0042,005.245
15 de abr. de 202442,6042,8842,6042,6042,607.442
12 de abr. de 202443,4643,4643,4643,4643,4610.256
10 de abr. de 202445,2445,2444,3444,3444,342.472
09 de abr. de 202446,1646,1645,2445,2445,24683
08 de abr. de 202446,3046,3046,1646,1646,161.928
05 de abr. de 202447,4147,4146,0047,1047,1011.719
04 de abr. de 202444,1145,4644,1145,3645,3614.287
03 de abr. de 202442,7443,3141,2543,3143,3120.500
02 de abr. de 202440,4841,2540,4841,2541,259.403
01 de abr. de 202437,9939,2937,9839,2939,294.139
28 de mar. de 202439,6940,0037,4137,4237,4224.867
27 de mar. de 202440,5042,0038,9539,3739,3786.273
26 de mar. de 202441,4042,0040,0640,9940,998.131
22 de mar. de 202440,2341,6040,2341,4141,414.394
21 de mar. de 202441,9042,2440,5541,0541,053.447
20 de mar. de 202440,6841,5040,0041,4441,447.055
19 de mar. de 202440,5142,8940,5140,6340,638.936
18 de mar. de 202440,7843,0040,2041,5341,5318.836
15 de mar. de 202443,9243,9241,6141,6141,619.361
14 de mar. de 202440,0243,9239,7543,7943,7916.673
13 de mar. de 202442,9942,9941,8341,8341,8316.399
12 de mar. de 202446,3446,3444,0344,0344,0313.048
11 de mar. de 202448,7848,7846,3446,3446,3414.298
07 de mar. de 202448,2949,0045,0148,7748,7714.345
06 de mar. de 202448,9749,3847,0347,3747,3727.644
05 de mar. de 202449,5151,4049,5049,5049,508.256
04 de mar. de 202452,1853,9051,4051,5451,548.558
01 de mar. de 202450,3555,3550,3552,4352,436.204
29 de fev. de 202455,9055,9052,0052,9252,925.859
28 de fev. de 202456,0056,0053,5554,6754,6714.355
27 de fev. de 202457,6957,6953,8156,1056,1012.266
26 de fev. de 202456,9956,9955,9056,5656,5642.355
23 de fev. de 202455,1057,7554,0155,8755,872.148
22 de fev. de 202454,9955,0654,3555,0555,057.939
21 de fev. de 202458,4358,4354,5055,0655,0615.962
20 de fev. de 202456,4558,7054,5557,0157,019.360
19 de fev. de 202453,4956,1253,4955,9955,9911.686
16 de fev. de 202454,9254,9253,0553,4553,4516.774
15 de fev. de 202456,2056,2053,4054,9254,9214.985
14 de fev. de 202455,9556,2051,8056,2056,2014.041
13 de fev. de 202449,3054,3149,1554,3154,3115.344
12 de fev. de 202453,3553,8051,7351,7351,737.048
09 de fev. de 202454,6057,4054,4554,4554,4510.674
08 de fev. de 202458,7558,8057,1557,3157,3134.406
07 de fev. de 202459,8160,5058,0558,9958,9916.084
06 de fev. de 202462,0062,0060,2561,0361,0311.078
05 de fev. de 202461,0062,9060,3561,0061,004.817
02 de fev. de 202462,4063,8060,8061,0661,0643.224
01 de fev. de 202463,0063,2561,0062,4062,405.709
31 de jan. de 202462,2064,2562,0062,4862,484.539
30 de jan. de 202461,5063,0060,2062,1362,1322.337
29 de jan. de 202462,4263,8061,0061,4061,4019.726
25 de jan. de 202460,8063,8558,6063,6963,695.948
24 de jan. de 202464,4064,4060,5060,8560,854.707
23 de jan. de 202466,9967,0063,6563,6563,6519.846
19 de jan. de 202466,0066,0063,1964,2964,2957.527
18 de jan. de 2024------
17 de jan. de 202470,5471,3366,3070,0170,0168.356
16 de jan. de 202471,9974,3868,4570,0370,0381.010
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...