La bourse est fermée

Lokesh Machines Limited (532740.BO)

YHD - YHD Prix différé. Devise en USD
Ajouter à la liste dynamique
- (-)
À la clôture : 06:07PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en Télécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024390,00395,00366,15370,30370,3042 681
27 mars 2024348,85369,75341,00356,85356,8533 212
26 mars 2024321,55337,25320,65336,70336,703 866
25 mars 2024------
22 mars 2024306,80325,05300,90320,30320,3010 886
21 mars 2024302,75311,80300,40303,95303,956 280
20 mars 2024313,15314,90298,50300,50300,504 726
19 mars 2024319,00320,15305,50307,60307,604 452
18 mars 2024312,00323,65305,40319,85319,856 776
15 mars 2024------
14 mars 2024280,50323,60280,50314,80314,8028 925
13 mars 2024282,90298,75282,40288,85288,8510 554
12 mars 2024280,00286,50270,65277,65277,6535 063
11 mars 2024300,20300,20285,00289,05289,055 449
08 mars 2024------
07 mars 2024305,10311,30298,70299,95299,9523 323
06 mars 2024336,95336,95298,00305,20305,204 986
05 mars 2024324,95324,95309,15317,80317,8014 106
04 mars 2024324,80332,30309,15318,55318,554 419
01 mars 2024322,55342,00322,55330,55330,554 495
29 févr. 2024342,35342,35320,30329,10329,1011 087
28 févr. 2024348,00349,65337,00338,90338,9010 472
27 févr. 2024356,80364,85348,00350,45350,4514 867
26 févr. 2024349,95369,70347,05356,95356,9518 053
23 févr. 2024343,45358,00335,25347,85347,8515 127
22 févr. 2024349,90352,00331,05334,05334,058 546
21 févr. 2024358,10361,95346,95348,45348,455 216
20 févr. 2024341,00359,50341,00358,85358,856 103
16 févr. 2024357,10374,00351,50354,40354,407 605
15 févr. 2024369,55372,10362,60364,20364,202 421
14 févr. 2024351,05363,70348,00360,15360,156 819
13 févr. 2024385,40385,40339,70359,20359,2027 151
12 févr. 2024382,00394,95361,00377,80377,8011 911
09 févr. 2024375,55392,30366,95380,15380,1513 128
08 févr. 2024360,25381,25360,25373,95373,9510 394
07 févr. 2024360,00381,00360,00370,95370,954 401
06 févr. 2024377,95382,55368,30379,05379,0513 937
05 févr. 2024382,35390,00365,70375,30375,3027 794
02 févr. 2024360,20372,45355,00369,80369,805 082
01 févr. 2024359,60360,00351,20353,10353,1010 765
31 janv. 2024364,95364,95349,25352,25352,254 417
30 janv. 2024352,95368,70340,70355,40355,406 269
29 janv. 2024348,00357,10344,00346,10346,107 861
26 janv. 2024344,35344,35344,35344,35344,35-
25 janv. 2024350,95354,55342,20344,35344,3513 484
24 janv. 2024334,95353,50334,95347,85347,8518 187
23 janv. 2024362,20362,20340,00341,75341,756 648
22 janv. 2024364,15364,15364,15364,15364,15-
19 janv. 2024360,65367,30360,45364,15364,156 188
18 janv. 2024358,95358,95342,00357,30357,3013 171
17 janv. 2024365,95365,95350,00353,35353,3512 089
16 janv. 2024375,35375,40346,70359,65359,659 864
12 janv. 2024381,90385,00375,35377,80377,8010 559
11 janv. 2024383,35386,95373,45383,05383,055 785
10 janv. 2024377,50392,40371,20375,80375,8014 949
09 janv. 2024402,95402,95381,95383,80383,807 752
08 janv. 2024389,00412,95375,10392,90392,9068 762
05 janv. 2024366,95366,95359,00359,40359,402 174
04 janv. 2024360,00369,00356,65359,80359,8019 332
03 janv. 2024364,40368,65357,60360,60360,604 444
02 janv. 2024358,60370,00357,75362,75362,752 884
29 déc. 2023377,40378,35352,20363,85363,8514 300
28 déc. 2023387,90388,50355,00370,80370,8025 948
27 déc. 2023390,00391,70378,20379,80379,806 086
26 déc. 2023375,75389,40372,85382,30382,307 053
22 déc. 2023378,55380,00362,00372,45372,4530 761
21 déc. 2023325,00383,50325,00373,45373,4577 151
20 déc. 2023326,00368,90318,00337,55337,5541 963
19 déc. 2023291,00317,95291,00312,75312,7519 518
18 déc. 2023297,05300,60289,05298,50298,5011 058
15 déc. 2023301,65301,65290,00291,20291,203 906
14 déc. 2023303,75307,60284,95296,75296,756 180
13 déc. 2023311,05311,05296,05297,75297,752 875
12 déc. 2023309,95309,95304,00304,95304,957 471
11 déc. 2023308,00312,60305,35306,75306,752 720
08 déc. 2023270,05317,45270,05307,50307,5024 331
07 déc. 2023314,75319,20311,45313,25313,258 030
06 déc. 2023310,95310,95304,90306,25306,2526 364
05 déc. 2023304,05311,00301,80306,55306,5524 688
04 déc. 2023303,00311,55291,90307,10307,1068 411
01 déc. 2023303,50303,50286,00287,90287,9040 617
30 nov. 2023300,30301,90296,40297,50297,506 095
29 nov. 2023307,85307,85295,65300,35300,3551 146
28 nov. 2023314,85314,85296,80302,25302,2554 573
27 nov. 2023308,80308,80308,80308,80308,80-
24 nov. 2023307,70315,00303,25308,80308,8058 120
22 nov. 2023295,05298,00282,00288,25288,2585 646
21 nov. 2023288,65299,85286,00294,40294,4039 220
20 nov. 2023276,65282,00267,55280,35280,3517 216
17 nov. 2023269,50276,95265,05272,35272,3520 807
16 nov. 2023257,10265,00255,30264,20264,2011 674
15 nov. 2023260,00262,00254,05256,55256,5513 547
14 nov. 2023256,25256,25256,25256,25256,25-
13 nov. 2023261,00268,05253,35256,25256,2548 908
10 nov. 2023251,20263,40249,50253,55253,5520 729
09 nov. 2023262,00262,30249,45251,05251,056 037
08 nov. 2023254,05259,20253,85257,15257,156 850
07 nov. 2023257,60258,65251,80254,10254,1022 520
06 nov. 2023262,15266,65255,80257,05257,0519 962
03 nov. 2023255,55263,50255,55258,80258,8019 054
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...