Mercado fechado

Hindalco Industries Limited (HINDALCO.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
682,35+1,75 (+0,26%)
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 2024689,00689,00677,40683,40683,40133.873
13 de jun. de 2024678,00684,60677,40680,60680,60178.301
12 de jun. de 2024674,10682,80672,20673,55673,55280.427
11 de jun. de 2024680,60681,00672,10672,95672,9597.063
10 de jun. de 2024679,75684,50673,15676,20676,20129.829
07 de jun. de 2024679,50687,00672,35680,25680,25181.671
06 de jun. de 2024695,30695,30672,80677,50677,50284.257
05 de jun. de 2024629,95700,60608,40694,80694,80381.760
04 de jun. de 2024704,95704,95594,00646,85646,85429.439
03 de jun. de 2024710,05714,85693,00695,90695,90189.098
31 de mai. de 2024700,55703,45685,05689,25689,25240.105
30 de mai. de 2024705,90712,90693,55695,15695,15309.410
29 de mai. de 2024694,70713,40682,65705,35705,35909.657
28 de mai. de 2024681,00698,00678,20680,55680,55662.394
27 de mai. de 2024686,45689,55675,60677,75677,75568.871
24 de mai. de 2024678,15690,55671,25673,10673,10796.448
23 de mai. de 2024679,95679,95666,05676,55676,55125.259
22 de mai. de 2024699,45699,45677,50684,25684,25280.760
21 de mai. de 2024665,70695,15663,40693,20693,20806.821
17 de mai. de 2024654,85658,60650,50655,30655,30395.485
16 de mai. de 2024659,80665,75643,15653,05653,05314.354
15 de mai. de 2024651,20659,20649,85653,70653,70214.955
14 de mai. de 2024643,55649,50638,35646,50646,50166.960
13 de mai. de 2024625,65636,00614,55633,40633,40168.085
10 de mai. de 2024620,35629,40618,00625,65625,6588.428
09 de mai. de 2024638,00638,00615,45618,20618,20153.145
08 de mai. de 2024617,85634,65615,15634,00634,00121.868
07 de mai. de 2024648,40648,40611,65620,00620,00300.872
06 de mai. de 2024654,40654,90629,45638,50638,50119.123
03 de mai. de 2024655,95655,95638,50647,05647,05141.705
02 de mai. de 2024636,00646,40628,45641,40641,40155.696
30 de abr. de 2024652,90652,90642,30643,90643,90171.586
29 de abr. de 2024656,55656,55641,15650,20650,20187.145
26 de abr. de 2024651,70661,30644,00649,55649,55218.482
25 de abr. de 2024636,30647,95628,20646,50646,50554.153
24 de abr. de 2024612,25637,85608,45636,30636,30620.645
23 de abr. de 2024615,55618,70610,35611,90611,90174.431
22 de abr. de 2024619,30622,70612,75618,95618,95298.504
19 de abr. de 2024610,00616,40600,80614,50614,50271.958
18 de abr. de 2024616,25624,95609,95612,80612,80600.857
16 de abr. de 2024612,65621,45607,40608,75608,75243.421
15 de abr. de 2024610,00625,20605,50612,65612,65655.378
12 de abr. de 2024608,40608,50595,85597,55597,55296.880
10 de abr. de 2024594,50604,85590,85601,95601,95522.371
09 de abr. de 2024579,05595,15574,05588,75588,75265.979
08 de abr. de 2024572,50579,80571,00576,70576,7077.007
05 de abr. de 2024572,20574,60568,00569,90569,902.121.680
04 de abr. de 2024590,05590,05568,80577,85577,85225.582
03 de abr. de 2024570,85584,00568,00576,60576,60268.852
02 de abr. de 2024572,10572,50561,50571,25571,25139.899
01 de abr. de 2024566,60574,25564,15568,30568,30170.362
28 de mar. de 2024562,95566,40555,10560,45560,4572.569
27 de mar. de 2024569,90569,90556,55557,55557,55254.868
26 de mar. de 2024544,70561,00544,70559,40559,40100.585
22 de mar. de 2024540,95550,40537,55547,45547,4588.531
21 de mar. de 2024538,35545,30535,00539,60539,60126.572
20 de mar. de 2024533,85535,05516,50527,55527,55160.499
19 de mar. de 2024531,15539,80529,50534,00534,00305.356
18 de mar. de 2024531,50535,20527,00530,60530,60237.913
15 de mar. de 2024523,55534,30517,60533,10533,10425.022
14 de mar. de 2024510,05526,50507,25525,60525,60229.889
13 de mar. de 2024530,00530,00501,10506,15506,15214.743
12 de mar. de 2024533,80536,35525,45528,65528,65186.366
11 de mar. de 2024540,00543,40532,00533,20533,20234.061
07 de mar. de 2024530,05540,75529,75536,60536,60398.242
06 de mar. de 2024522,10527,75514,00526,90526,90193.223
05 de mar. de 2024524,65528,50520,15522,10522,10177.573
04 de mar. de 2024524,00529,90520,25525,10525,10199.752
01 de mar. de 2024513,95522,00510,85519,10519,10395.767
29 de fev. de 2024509,95509,95499,05503,10503,10125.111
28 de fev. de 2024512,00514,50502,00503,75503,75160.431
27 de fev. de 2024506,00511,90504,70509,30509,30260.184
26 de fev. de 2024520,65520,65504,05505,05505,05165.772
23 de fev. de 2024525,00525,00517,05518,25518,25370.636
22 de fev. de 2024515,55522,20514,10521,25521,25405.128
21 de fev. de 2024534,25536,05510,00511,90511,90929.599
20 de fev. de 2024512,50515,80506,75511,80511,80190.778
19 de fev. de 2024519,85519,85511,80512,50512,50127.832
16 de fev. de 2024522,65522,65511,05515,50515,50289.056
15 de fev. de 2024512,20518,45507,80513,35513,35466.163
14 de fev. de 2024515,00516,20503,30508,35508,35392.059
13 de fev. de 2024541,85541,85496,80509,95509,951.129.814
12 de fev. de 2024592,75601,55580,00582,35582,35197.290
09 de fev. de 2024601,00601,35576,10591,60591,60194.107
08 de fev. de 2024590,05608,80588,85601,40601,40434.698
07 de fev. de 2024587,40601,95585,00592,65592,65234.603
06 de fev. de 2024579,60587,75569,50584,70584,7087.012
05 de fev. de 2024584,60590,55576,05579,60579,60464.237
02 de fev. de 2024575,15589,00573,10584,00584,00149.727
01 de fev. de 2024582,85582,85570,30571,15571,15265.767
31 de jan. de 2024571,75580,45569,00579,35579,3594.237
30 de jan. de 2024568,15583,90567,10569,25569,25389.521
29 de jan. de 2024567,25572,35561,75567,95567,95138.264
25 de jan. de 2024566,90569,70558,30567,70567,70411.726
24 de jan. de 2024545,05566,90545,05565,40565,40214.291
23 de jan. de 2024560,00562,00537,70541,90541,9067.550
19 de jan. de 2024555,25561,00554,70557,00557,0076.345
18 de jan. de 2024------
17 de jan. de 2024572,95572,95558,10560,15560,15129.351
16 de jan. de 2024575,40584,60569,25579,30579,30566.188
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...