Mercado fechado

Suratwwala Business Group Limited (SBGLP.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
127,55+0,70 (+0,55%)
No fechamento: 03:29PM IST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024129,15131,85127,00127,55127,5534.331
13 de jun. de 2024124,60131,00124,50126,85126,85140.498
12 de jun. de 2024125,25128,25124,00124,45124,4559.903
11 de jun. de 2024123,80126,90122,45125,85125,8530.955
10 de jun. de 2024121,95125,55119,90121,80121,8029.930
07 de jun. de 2024124,50125,40121,35122,50122,50112.819
06 de jun. de 2024114,00124,90114,00122,75122,7576.533
05 de jun. de 2024115,00117,20102,95114,35114,3591.029
04 de jun. de 2024126,00126,0097,00105,70105,7058.875
03 de jun. de 2024121,05125,55116,00120,70120,7060.589
31 de mai. de 2024124,35124,35115,00115,70115,7056.840
30 de mai. de 2024119,80123,35116,00121,90121,9042.811
29 de mai. de 2024123,95123,95117,10118,40118,4038.693
28 de mai. de 2024126,20127,95121,65122,70122,7019.664
27 de mai. de 2024130,95131,35125,25126,15126,1524.595
24 de mai. de 2024131,45134,00124,00124,95124,9578.850
23 de mai. de 2024128,90130,85127,25128,70128,7022.357
22 de mai. de 2024132,95133,00127,15128,35128,3574.719
21 de mai. de 2024124,00131,85122,35128,55128,5581.490
17 de mai. de 2024122,95124,15120,90121,25121,2515.195
16 de mai. de 2024125,05125,65121,55122,55122,5538.716
15 de mai. de 2024123,00125,50122,25124,40124,4087.549
14 de mai. de 2024120,00123,50120,00122,20122,2062.689
13 de mai. de 2024118,05122,00116,10119,30119,3053.250
10 de mai. de 2024120,00120,00113,95117,60117,6040.719
09 de mai. de 2024119,05119,70115,75116,70116,70110.279
08 de mai. de 2024109,00118,15108,15116,70116,70315.599
07 de mai. de 2024111,15112,15107,05111,00111,0038.698
06 de mai. de 2024114,65114,65109,55110,90110,90156.776
03 de mai. de 2024105,70112,85102,80109,95109,9589.592
02 de mai. de 2024106,10107,20103,25103,60103,6031.949
30 de abr. de 2024104,05110,00101,70104,80104,80151.810
29 de abr. de 202499,55107,2093,15101,85101,85219.422
26 de abr. de 202496,0098,7095,5096,3096,3074.793
25 de abr. de 202491,8596,0091,8595,0595,05156.194
24 de abr. de 202494,1595,4091,2593,0093,0030.873
23 de abr. de 202497,1598,0591,4093,6093,60116.284
22 de abr. de 2024104,65104,7095,1097,0597,05167.012
19 de abr. de 2024105,75108,0099,10102,55102,55234.091
18 de abr. de 202499,00117,6099,00109,20109,20339.766
18 de abr. de 202410:1 Desdobramento de ações
16 de abr. de 202495,14101,5095,1498,0098,00148.420
15 de abr. de 202495,5098,0090,3395,9995,99121.890
12 de abr. de 202494,5097,2593,8095,7295,7256.560
10 de abr. de 202491,8194,0791,1793,4093,4041.200
09 de abr. de 202494,0494,0490,7891,7191,71355.860
08 de abr. de 202493,9994,6891,9592,2092,2050.240
05 de abr. de 202494,9394,9392,4792,8492,8458.690
04 de abr. de 202491,5094,0090,3093,0893,08112.220
03 de abr. de 202494,1195,5188,7191,4591,45365.750
02 de abr. de 202493,5196,8992,9393,2293,2294.300
01 de abr. de 202489,9994,0088,8493,0893,08184.900
28 de mar. de 202486,7788,0085,7287,1087,10105.020
27 de mar. de 202487,0087,2885,7886,4686,4625.190
26 de mar. de 202485,2288,8885,2286,1886,1843.350
22 de mar. de 202481,6890,5880,6885,7585,75205.380
21 de mar. de 202482,9383,2881,5981,7481,7412.170
20 de mar. de 202484,4984,5081,1981,8981,8958.840
19 de mar. de 202482,2586,5078,8983,4883,48210.740
18 de mar. de 202478,5583,3975,7681,1081,10142.940
15 de mar. de 202479,5380,8276,6477,2677,26134.200
14 de mar. de 202474,4080,7171,6079,0879,08186.490
13 de mar. de 202482,0382,3474,2074,3274,32666.380
12 de mar. de 202481,9982,9980,0081,1481,14238.120
11 de mar. de 202483,9483,9481,0781,8981,8935.090
07 de mar. de 202484,0187,2183,0583,5383,53178.510
06 de mar. de 202481,5284,0079,3582,8182,81126.390
05 de mar. de 202482,4783,0580,6482,0482,04108.490
04 de mar. de 202482,5083,8880,8981,9681,9626.550
01 de mar. de 202476,2482,5076,2480,4180,41130.840
29 de fev. de 202480,3980,3976,0076,0276,0219.770
28 de fev. de 202479,9779,9777,0077,7077,7036.150
27 de fev. de 202482,0382,9478,5779,1479,14404.120
26 de fev. de 202482,0183,0080,4382,0482,0489.010
23 de fev. de 202475,5280,9673,8279,8679,8670.330
22 de fev. de 202476,2076,8974,5075,6675,6627.680
21 de fev. de 202475,0077,1075,0076,0976,0918.180
20 de fev. de 202471,9476,0071,0175,0075,00202.370
19 de fev. de 202472,5173,3071,5171,9471,94218.590
16 de fev. de 202474,3474,7871,8072,9072,9077.870
15 de fev. de 202472,5074,1772,0972,7172,7131.580
14 de fev. de 202474,2275,0172,0072,3272,32428.590
13 de fev. de 202475,0077,3573,7174,9274,92691.320
12 de fev. de 202479,7979,7973,4674,2574,25347.610
09 de fev. de 202481,4981,4977,2077,7877,7892.770
08 de fev. de 202479,6881,2779,3179,8679,8665.550
07 de fev. de 202481,5482,5078,7580,4980,49108.550
06 de fev. de 202476,1479,8975,8379,3979,3996.180
05 de fev. de 202479,0081,9375,0476,3176,31191.830
02 de fev. de 202473,5476,8073,5476,5476,5462.700
01 de fev. de 202474,6176,3073,1073,3973,3989.720
31 de jan. de 202472,8075,5071,8574,4574,4587.930
30 de jan. de 202471,7173,8771,5672,2572,25118.460
29 de jan. de 202468,3672,5068,3672,0372,0380.440
25 de jan. de 202469,9769,9968,2168,3168,3162.950
24 de jan. de 202466,5470,4664,8667,4967,4973.810
23 de jan. de 202468,9068,9065,8666,0666,06109.510
19 de jan. de 202468,5069,5467,2068,0568,0593.880
18 de jan. de 202469,7070,8668,0068,2068,20109.220
17 de jan. de 202470,1071,4068,3669,5769,57259.030
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...