Mercado fechado

Suratwwala Business Group Limited (SBGLP.NS)

NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
128,20+1,02 (+0,80%)
No fechamento: 03:30PM 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 2024128,15132,00126,85128,20128,20546.645
13 de jun. de 2024124,60131,05124,36127,18127,181.728.014
12 de jun. de 2024125,98128,20124,00124,27124,27269.422
11 de jun. de 2024123,10127,00122,53125,76125,76292.056
10 de jun. de 2024124,45126,00120,00122,76122,76428.098
07 de jun. de 2024123,40125,50122,00123,40123,40514.044
06 de jun. de 2024114,75125,00114,75122,30122,301.504.293
05 de jun. de 2024112,00118,05103,15114,20114,201.519.649
04 de jun. de 2024123,05123,0597,00105,50105,50699.926
03 de jun. de 2024125,00126,00116,20121,25121,25692.336
31 de mai. de 2024121,10125,20115,00115,40115,40338.674
30 de mai. de 2024117,40123,10116,25121,85121,85285.253
29 de mai. de 2024121,95122,00116,95117,75117,75407.745
28 de mai. de 2024126,95127,40121,15122,40122,40212.086
27 de mai. de 2024133,00133,00125,00126,20126,20669.057
24 de mai. de 2024130,80134,00124,40125,60125,60707.036
23 de mai. de 2024129,30131,00127,00129,10129,10297.495
22 de mai. de 2024130,00133,00127,20128,55128,55579.130
21 de mai. de 2024124,20131,40122,25128,50128,501.174.927
17 de mai. de 2024122,65124,00121,00121,30121,30276.068
16 de mai. de 2024125,30125,40121,50122,65122,65409.346
15 de mai. de 2024125,00125,45122,00124,20124,201.060.650
14 de mai. de 2024121,85123,50120,25122,15122,15765.621
13 de mai. de 2024118,75122,00116,00119,20119,20390.567
10 de mai. de 2024118,00120,00114,00117,60117,60952.172
09 de mai. de 2024116,95119,90116,00116,80116,80898.437
08 de mai. de 2024108,80118,00108,15116,60116,601.922.617
07 de mai. de 2024111,85111,85107,25110,30110,30596.584
06 de mai. de 2024112,90114,25109,50111,10111,10883.311
03 de mai. de 2024104,90113,00103,00109,85109,851.699.963
02 de mai. de 2024105,90107,50103,45103,95103,95331.951
30 de abr. de 2024105,00110,00101,50104,95104,951.699.576
29 de abr. de 202499,40107,0093,20101,40101,401.588.079
26 de abr. de 202496,1098,7095,1096,5596,55315.654
25 de abr. de 202492,1096,1092,1094,4594,45339.752
24 de abr. de 202495,2595,5091,2593,1093,10706.528
23 de abr. de 202496,9098,5091,4093,7093,70750.399
22 de abr. de 2024104,65106,0095,2096,9596,951.038.339
19 de abr. de 2024105,90108,0099,00102,40102,401.232.016
18 de abr. de 202499,70117,5099,00109,10109,103.451.979
18 de abr. de 202410:1 Desdobramento de ações
16 de abr. de 202495,04101,8995,0497,9397,932.403.780
15 de abr. de 202494,7897,9890,0096,0096,002.186.290
12 de abr. de 202494,4097,0093,5095,7995,791.134.770
10 de abr. de 202491,9094,5091,1193,4893,481.146.680
09 de abr. de 202492,9093,3090,7591,9091,903.255.640
08 de abr. de 202493,0094,8091,8192,1792,171.751.180
05 de abr. de 202493,7194,8292,4092,6392,631.249.160
04 de abr. de 202492,5094,1490,2092,7992,792.255.480
03 de abr. de 202494,0194,2488,5091,3691,364.091.050
02 de abr. de 202494,0497,0092,5093,0893,08832.770
01 de abr. de 202489,9094,0088,7093,1093,101.064.150
28 de mar. de 202487,2487,9085,4687,4187,41329.630
27 de mar. de 202486,9887,5485,7686,3886,38979.280
26 de mar. de 202485,3189,0085,0686,1186,11980.030
22 de mar. de 202482,1790,6280,5085,7685,763.228.750
21 de mar. de 202483,1983,5081,5081,8381,83259.490
20 de mar. de 202484,8084,8081,0081,9681,961.165.280
19 de mar. de 202482,2086,5079,1083,3283,322.267.560
18 de mar. de 202477,9683,3076,2581,3981,391.072.730
15 de mar. de 202479,4480,7576,6277,1977,19564.660
14 de mar. de 202474,5081,1071,5179,0579,051.038.780
13 de mar. de 202481,9982,4474,3074,5474,542.144.220
12 de mar. de 202481,8083,5079,8081,1781,171.129.400
11 de mar. de 202483,7983,8581,0081,8981,89479.870
07 de mar. de 202483,8687,2583,0584,0184,014.277.270
06 de mar. de 202481,8984,0479,3683,0283,02809.040
05 de mar. de 202481,9583,0080,7981,9381,93478.450
04 de mar. de 202482,4984,0080,7081,9481,94242.400
01 de mar. de 202476,5282,6076,2581,5381,53684.210
29 de fev. de 202478,2578,2576,0076,1376,13147.610
28 de fev. de 202479,3980,1976,8777,8677,86246.750
27 de fev. de 202482,2082,9378,6079,1579,151.385.670
26 de fev. de 202481,1183,0080,4082,2882,28699.070
23 de fev. de 202475,7880,8173,8079,9279,923.411.400
22 de fev. de 202476,2076,9674,7075,4075,40130.280
21 de fev. de 202475,0077,5074,8976,4676,46275.380
20 de fev. de 202472,0076,0071,0075,2675,26790.210
19 de fev. de 202472,6473,3671,5771,8571,85764.230
16 de fev. de 202473,9074,7971,6472,7872,78472.120
15 de fev. de 202473,9874,2072,4272,8272,82301.450
14 de fev. de 202474,0775,0071,7072,1372,134.395.530
13 de fev. de 202474,8777,4273,7674,4974,492.460.850
12 de fev. de 202478,2879,6173,6074,3774,371.286.500
09 de fev. de 202480,1981,4977,1277,5777,57628.690
08 de fev. de 202479,7881,5479,1579,7879,78304.760
07 de fev. de 202481,4082,5078,6580,5080,50886.930
06 de fev. de 202476,3980,0075,8679,1179,11537.730
05 de fev. de 202477,5082,0075,0076,1576,156.055.100
02 de fev. de 202474,4077,0074,0376,3576,35945.910
01 de fev. de 202475,9775,9773,2073,5673,56304.880
31 de jan. de 202473,0875,5072,0074,6174,61707.570
30 de jan. de 202471,6273,8271,2472,1772,17895.740
29 de jan. de 202469,1472,4068,3071,6471,641.138.970
25 de jan. de 202468,3669,9768,1468,5068,50300.290
24 de jan. de 202465,9770,0064,7468,3968,39759.700
23 de jan. de 202468,9868,9865,7766,1166,11263.690
19 de jan. de 202469,1869,8367,1068,0068,00634.550
18 de jan. de 202470,1770,9368,0068,1868,18610.010
17 de jan. de 202470,1571,4568,2969,4769,471.494.490
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...