Mercado fechará em 2 h 36 min

Dishman Carbogen Amcis Limited (DCAL.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
160,90-26,50 (-14,14%)
No fechamento: 03:29PM IST
Período:
31 de mai. de 2023 - 31 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 2024185,00185,00158,20160,90160,90195.657
30 de mai. de 2024193,00193,00185,00187,40187,4045.784
29 de mai. de 2024196,45196,45189,15192,85192,8519.664
28 de mai. de 2024198,95199,95191,60192,10192,1073.602
27 de mai. de 2024191,90201,90190,50194,50194,5069.630
24 de mai. de 2024192,00193,20187,35188,90188,9078.178
23 de mai. de 2024193,50195,10190,60193,75193,7517.447
22 de mai. de 2024192,80194,90191,15192,05192,0530.018
21 de mai. de 2024197,00197,00192,50195,30195,3025.156
17 de mai. de 2024196,00200,75192,55193,60193,6030.785
16 de mai. de 2024197,50199,90190,25198,10198,1044.995
15 de mai. de 2024203,00206,25192,30193,95193,9548.284
14 de mai. de 2024202,00204,40195,55202,85202,8522.192
13 de mai. de 2024196,40200,00192,50199,55199,5516.150
10 de mai. de 2024204,00205,90196,95198,70198,7014.091
09 de mai. de 2024204,00209,35196,35197,05197,0527.677
08 de mai. de 2024214,10214,10206,25207,35207,3568.376
07 de mai. de 2024223,50223,50212,20215,00215,0045.998
06 de mai. de 2024229,05229,85221,25223,10223,1031.879
03 de mai. de 2024232,15237,55227,80228,60228,6052.890
02 de mai. de 2024240,30243,90228,25230,15230,15194.049
30 de abr. de 2024239,25243,15231,20232,30232,3017.197
29 de abr. de 2024235,60237,35231,00232,50232,5019.520
26 de abr. de 2024233,95234,55227,70229,45229,4526.141
25 de abr. de 2024233,05236,10230,70233,45233,4525.664
24 de abr. de 2024236,20237,55231,35233,85233,8530.505
23 de abr. de 2024229,30239,40229,30232,15232,1573.011
22 de abr. de 2024222,00233,00222,00230,75230,7566.027
19 de abr. de 2024214,95224,15213,45221,25221,2532.616
18 de abr. de 2024228,50231,75218,05219,30219,3052.865
16 de abr. de 2024228,65231,00223,25226,65226,6544.943
15 de abr. de 2024225,15234,00223,25227,30227,3030.270
12 de abr. de 2024239,00243,05233,35234,80234,80105.128
10 de abr. de 2024248,15248,15241,00242,20242,2039.082
09 de abr. de 2024247,85253,95244,25245,30245,3052.659
08 de abr. de 2024251,80252,40242,45247,15247,1562.593
05 de abr. de 2024248,55254,00245,00246,45246,4523.020
04 de abr. de 2024240,40249,80240,40247,75247,7550.676
03 de abr. de 2024240,00247,05238,10244,05244,0577.152
02 de abr. de 2024244,50245,05239,85241,30241,3066.118
01 de abr. de 2024232,25244,70232,25243,45243,4543.516
28 de mar. de 2024233,90238,35230,60235,60235,6043.783
27 de mar. de 2024223,00237,60221,55233,90233,9074.389
26 de mar. de 2024218,65224,00218,65220,75220,7524.982
22 de mar. de 2024223,35226,60220,80224,70224,7026.511
21 de mar. de 2024221,85228,00218,70220,95220,9547.508
20 de mar. de 2024212,55225,70211,55219,20219,2058.222
19 de mar. de 2024221,50225,20214,50216,65216,6515.409
18 de mar. de 2024227,15230,00219,85221,45221,458.499
15 de mar. de 2024228,25228,40214,35223,10223,1033.545
14 de mar. de 2024197,75225,95190,95219,60219,6076.825
13 de mar. de 2024221,50226,95195,00198,65198,65124.703
12 de mar. de 2024233,00239,00216,45221,50221,5071.361
11 de mar. de 2024251,65253,05231,30232,95232,9531.067
07 de mar. de 2024249,35253,70243,25247,15247,1538.534
06 de mar. de 2024260,60262,60236,65242,40242,40142.705
05 de mar. de 2024271,45282,95257,85259,75259,75308.322
04 de mar. de 2024270,15277,00258,00273,80273,80385.401
01 de mar. de 2024258,95280,60254,25257,05257,05244.893
29 de fev. de 2024249,85258,40243,75254,55254,55202.772
28 de fev. de 2024256,00268,05247,25249,85249,85164.533
27 de fev. de 2024239,70265,00238,05254,05254,05232.355
26 de fev. de 2024244,30253,80236,20237,75237,75211.481
23 de fev. de 2024238,30251,00235,00245,60245,60363.045
22 de fev. de 2024216,75241,45215,25238,65238,65412.172
21 de fev. de 2024222,00225,60214,10216,75216,7556.982
20 de fev. de 2024214,90226,25211,00223,70223,7099.779
19 de fev. de 2024204,15216,80204,15210,75210,75149.322
16 de fev. de 2024205,00215,95200,00204,95204,95103.885
15 de fev. de 2024187,20212,80187,20204,95204,95208.070
14 de fev. de 2024187,25196,00187,25192,15192,1541.481
13 de fev. de 2024191,45192,00184,05189,90189,9028.199
12 de fev. de 2024201,45205,00189,25190,50190,5061.575
09 de fev. de 2024202,05207,40197,45201,70201,70103.033
08 de fev. de 2024217,90217,90202,45205,10205,1057.308
07 de fev. de 2024213,15217,00209,00214,30214,30191.206
06 de fev. de 2024195,95217,10192,60210,45210,45125.347
05 de fev. de 2024196,45197,85191,35193,30193,3063.034
02 de fev. de 2024203,45203,45193,50194,40194,4073.282
01 de fev. de 2024202,10207,00196,65199,85199,8599.080
31 de jan. de 2024191,60197,80189,95194,40194,4025.455
30 de jan. de 2024195,50195,95188,10190,05190,0540.475
29 de jan. de 2024193,50199,70190,85193,25193,2544.298
25 de jan. de 2024192,60196,00189,20189,80189,8026.587
24 de jan. de 2024191,05193,50188,30191,90191,9055.825
23 de jan. de 2024195,50201,85188,00190,80190,8094.107
19 de jan. de 2024197,10197,25185,70189,00189,0084.305
18 de jan. de 2024------
17 de jan. de 2024190,10196,40187,20192,90192,9062.710
16 de jan. de 2024191,00196,05188,00191,95191,9550.108
15 de jan. de 2024200,65200,65189,15190,95190,9585.810
12 de jan. de 2024196,75204,75194,30199,65199,65128.945
11 de jan. de 2024202,10205,20196,10196,90196,90112.721
10 de jan. de 2024191,85205,50188,00202,65202,65246.979
09 de jan. de 2024189,75196,65187,85192,90192,90116.689
08 de jan. de 2024187,10191,05184,00184,75184,7547.232
05 de jan. de 2024187,60191,50184,05186,75186,7564.922
04 de jan. de 2024192,25192,55187,50187,80187,8068.405
03 de jan. de 2024191,25194,55186,90192,10192,10175.325
02 de jan. de 2024179,00194,45179,00190,75190,75337.867
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...