Mercado abrirá em 9 h 8 min

Sammaan Capital Limited (IBULHSGFIN.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
164,95+0,50 (+0,30%)
A partir de 09:07AM IST. Mercado aberto.
Período:
24 de jul. de 2023 - 24 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 2024164,95164,95164,95164,95164,952.347
23 de jul. de 2024168,00169,20161,20164,45164,45516.757
22 de jul. de 2024165,10169,30163,60167,30167,30398.918
19 de jul. de 2024169,30170,55164,75165,35165,35551.023
18 de jul. de 2024168,10174,25168,10169,40169,40485.237
16 de jul. de 2024167,45172,30166,80167,90167,90438.726
15 de jul. de 2024169,00169,10166,50166,90166,90289.587
12 de jul. de 2024171,90171,90167,55168,00168,00126.304
11 de jul. de 2024168,95171,90168,30168,85168,85430.338
10 de jul. de 2024172,05172,30165,20167,55167,55195.546
09 de jul. de 2024169,75175,15168,85170,90170,90401.747
08 de jul. de 2024172,65172,65167,50167,80167,80233.676
05 de jul. de 2024170,95176,55169,60170,65170,65906.564
04 de jul. de 2024169,05174,80169,05171,20171,20409.547
03 de jul. de 2024167,90172,30167,50169,60169,60506.934
02 de jul. de 2024171,55171,55166,90167,65167,65240.332
01 de jul. de 2024167,95171,50166,15169,40169,40292.047
28 de jun. de 2024166,70169,90165,80166,45166,45325.243
27 de jun. de 2024170,45172,00165,50166,35166,35574.405
26 de jun. de 2024173,00178,00170,00170,30170,30258.040
25 de jun. de 2024175,05175,75172,30173,60173,60229.145
24 de jun. de 2024176,00177,55173,85174,60174,60242.922
21 de jun. de 2024180,15181,30176,60177,45177,45509.414
20 de jun. de 2024173,15183,55173,15178,55178,55746.798
19 de jun. de 2024175,80175,80171,00173,70173,70170.420
18 de jun. de 2024173,00179,70171,75174,75174,75642.520
14 de jun. de 2024171,95174,60170,50172,25172,25563.453
13 de jun. de 2024173,50175,75170,75171,90171,90447.237
12 de jun. de 2024164,30172,40163,85170,35170,35857.121
11 de jun. de 2024161,75165,50161,15164,15164,15249.446
10 de jun. de 2024160,20163,20160,20161,35161,35400.949
07 de jun. de 2024159,65160,50156,80159,90159,90173.602
06 de jun. de 2024153,25158,90153,25158,20158,20380.239
05 de jun. de 2024147,05152,95143,00152,70152,70317.546
04 de jun. de 2024160,00160,00131,10145,25145,251.413.598
03 de jun. de 2024162,10164,20158,60160,15160,15584.747
31 de mai. de 2024159,40159,50157,00157,50157,50251.638
30 de mai. de 2024162,85163,75155,75156,95156,95311.613
29 de mai. de 2024161,15165,60161,15163,90163,90299.437
28 de mai. de 2024169,50169,50164,05164,90164,90175.753
27 de mai. de 2024171,15171,90167,75168,60168,60417.447
24 de mai. de 2024167,85168,30164,75165,15165,15257.044
23 de mai. de 2024167,05169,40166,55166,90166,90458.272
22 de mai. de 2024163,60169,30162,20166,60166,60370.629
21 de mai. de 2024162,05165,10161,15163,00163,00407.087
17 de mai. de 2024162,70164,80161,85162,30162,30303.683
16 de mai. de 2024161,95164,40161,70162,70162,70359.140
15 de mai. de 2024159,85163,45158,40160,55160,55346.842
14 de mai. de 2024154,55159,45153,65158,80158,80406.904
13 de mai. de 2024155,85155,85150,50153,65153,65516.055
10 de mai. de 2024153,75156,30150,75155,05155,05665.007
09 de mai. de 2024162,65162,65151,40152,55152,55289.733
08 de mai. de 2024161,70164,60159,95160,80160,80358.421
07 de mai. de 2024166,55166,55158,70162,05162,05508.920
06 de mai. de 2024169,95170,00163,70165,75165,75239.225
03 de mai. de 2024171,50173,40166,30168,00168,00688.164
02 de mai. de 2024171,25172,65169,90170,95170,95411.158
30 de abr. de 2024170,95174,05169,60170,20170,20164.970
29 de abr. de 2024171,40172,10169,50170,50170,50378.996
26 de abr. de 2024171,50172,90170,40170,75170,75197.375
25 de abr. de 2024172,05173,15170,10170,40170,40394.963
24 de abr. de 2024174,45175,45171,70171,95171,95343.650
23 de abr. de 2024172,25176,00171,20173,95173,95493.830
22 de abr. de 2024167,25173,80167,20171,50171,50681.440
19 de abr. de 2024164,30166,70162,70164,90164,90493.391
18 de abr. de 2024170,15172,00166,50167,15167,15297.154
16 de abr. de 2024167,20172,95166,30167,80167,80618.826
15 de abr. de 2024166,25171,50166,25167,35167,35691.664
12 de abr. de 2024176,05179,15173,60174,35174,35272.311
10 de abr. de 2024177,25179,20174,90177,30177,30317.008
09 de abr. de 2024180,45180,80175,85176,35176,35460.985
08 de abr. de 2024183,55183,55179,30180,10180,10369.247
05 de abr. de 2024184,60184,60179,95182,05182,05354.321
04 de abr. de 2024180,20186,25180,20184,00184,00594.863
03 de abr. de 2024180,25183,25179,35180,10180,10633.087
02 de abr. de 2024180,15181,65177,00180,60180,60392.519
01 de abr. de 2024170,15180,50169,00179,60179,60855.244
28 de mar. de 2024164,65174,10164,65168,30168,30935.945
27 de mar. de 2024164,25166,95162,05162,70162,70887.866
26 de mar. de 2024165,55167,30162,60163,40163,401.269.255
22 de mar. de 2024166,95169,15165,00165,55165,55661.396
21 de mar. de 2024164,30168,45164,30166,65166,65830.988
20 de mar. de 2024164,90167,75162,10162,55162,55550.879
19 de mar. de 2024167,70169,40162,15162,90162,90607.955
18 de mar. de 2024170,65174,15167,00167,25167,25394.115
15 de mar. de 2024169,30172,30165,30169,65169,65588.632
14 de mar. de 2024160,00171,75158,55169,10169,101.334.557
13 de mar. de 2024175,25176,20158,10160,00160,001.790.289
12 de mar. de 2024175,90178,40171,80174,20174,201.017.268
11 de mar. de 2024183,50183,50172,80174,25174,25970.954
07 de mar. de 2024181,25186,40181,10182,45182,45695.026
06 de mar. de 2024187,65188,55176,00180,05180,051.188.569
05 de mar. de 2024188,10190,90186,00187,20187,20723.182
04 de mar. de 2024194,00194,00186,30187,35187,35695.393
01 de mar. de 2024191,00194,20189,00189,60189,60381.348
29 de fev. de 2024180,50192,00177,70188,75188,752.921.195
28 de fev. de 2024193,95198,60183,25186,65186,651.946.433
27 de fev. de 2024201,70202,40192,70194,00194,00754.887
26 de fev. de 2024207,90208,50199,80201,00201,001.360.424
23 de fev. de 2024188,90208,90187,10206,95206,953.696.461
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...