La bourse est fermée

Indus Towers Limited (INDUSTOWER.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
203,30+0,20 (+0,10 %)
À la clôture : 03:30PM IST
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 2022203,95205,70202,45203,30203,301 095 793
25 nov. 2022202,20203,70198,80203,10203,101 237 082
24 nov. 2022201,55202,40200,50201,50201,501 078 996
23 nov. 2022202,40202,65199,45200,75200,751 203 661
22 nov. 2022202,50204,40199,25201,35201,351 845 541
21 nov. 2022196,90202,60196,90201,65201,654 035 561
18 nov. 2022197,40199,25195,15196,85196,851 788 867
17 nov. 2022193,45197,30192,50196,55196,552 417 586
16 nov. 2022195,00195,20191,55193,05193,051 273 768
15 nov. 2022194,70195,70193,30194,90194,901 374 790
14 nov. 2022192,30194,45191,45194,10194,101 196 031
11 nov. 2022188,00192,05187,30191,55191,551 543 772
10 nov. 2022192,40195,45185,75186,45186,451 889 365
09 nov. 2022192,00193,65191,20192,85192,851 420 478
07 nov. 2022189,85191,95189,45191,60191,601 595 778
04 nov. 2022187,90190,50187,55188,90188,901 401 932
03 nov. 2022184,00189,55184,00187,80187,802 325 566
02 nov. 2022186,50186,50184,15185,00185,002 333 037
01 nov. 2022186,45188,60185,45186,50186,501 988 001
31 oct. 2022187,85189,15184,75185,50185,502 412 942
28 oct. 2022189,00189,60185,30187,45187,452 581 675
27 oct. 2022188,60191,75187,25190,95190,952 720 112
25 oct. 2022194,15194,95186,50187,05187,055 253 149
24 oct. 2022196,00196,60193,00194,15194,15166 042
21 oct. 2022193,80195,95192,80194,45194,451 466 279
20 oct. 2022190,70195,15190,00193,85193,853 344 703
19 oct. 2022190,70195,05189,30191,10191,103 255 288
18 oct. 2022189,50191,00187,95189,75189,751 434 279
17 oct. 2022189,70190,50187,80188,55188,551 077 270
14 oct. 2022192,45193,90188,60189,10189,101 465 282
13 oct. 2022192,60192,60187,60188,50188,501 454 103
12 oct. 2022191,20192,40189,30191,65191,651 054 240
11 oct. 2022198,00198,10189,55190,40190,401 827 138
10 oct. 2022198,00200,10196,00197,10197,101 055 793
07 oct. 2022201,50202,45198,00200,25200,25858 038
06 oct. 2022202,45203,60200,10200,95200,951 311 742
04 oct. 2022199,85203,20199,05201,40201,402 126 306
03 oct. 2022198,95202,40195,95197,20197,204 524 716
30 sept. 2022185,35199,35185,35197,45197,455 599 728
29 sept. 2022184,35188,80184,00185,90185,903 170 990
28 sept. 2022188,45188,95182,50183,25183,251 851 842
27 sept. 2022187,75192,90187,40189,05189,052 734 383
26 sept. 2022191,05192,00185,40186,00186,001 478 026
23 sept. 2022195,70196,45192,80193,10193,101 135 789
22 sept. 2022197,00197,85194,30195,35195,351 247 015
21 sept. 2022200,00201,45197,00197,45197,451 292 687
20 sept. 2022199,00203,00198,95199,90199,901 547 932
19 sept. 2022204,80204,80197,10198,00198,002 084 247
16 sept. 2022204,80207,40201,40204,25204,257 515 213
15 sept. 2022205,00208,00203,30203,80203,803 302 644
14 sept. 2022201,00205,25200,00203,55203,551 659 276
13 sept. 2022205,00206,10200,90203,55203,553 375 961
12 sept. 2022204,00206,80203,95204,80204,801 471 033
09 sept. 2022204,10206,30203,00203,70203,701 598 984
08 sept. 2022203,90204,05201,60203,05203,051 696 512
07 sept. 2022200,00204,50199,50202,85202,853 048 536
06 sept. 2022200,80201,35199,15200,85200,851 970 619
05 sept. 2022200,00200,50198,30199,60199,60959 640
02 sept. 2022199,20200,40198,20199,30199,301 253 847
01 sept. 2022195,00201,65195,00199,60199,602 895 248
30 août 2022199,35201,00198,20199,80199,801 996 870
29 août 2022197,80199,70197,00197,95197,951 546 480
26 août 2022200,30202,00199,30200,80200,803 338 104
25 août 2022198,50200,00197,45198,60198,602 204 153
24 août 2022200,00200,70197,00197,80197,803 270 877
23 août 2022195,10200,50195,05199,10199,103 266 732
22 août 2022196,70198,00194,05195,95195,952 479 481
19 août 2022200,75202,75196,00196,70196,704 539 922
18 août 2022200,25200,55197,00199,15199,152 049 264
17 août 2022197,00200,80195,00199,50199,505 247 502
16 août 2022198,00198,40194,80195,80195,803 157 543
12 août 2022197,20199,70195,40196,45196,453 636 187
11 août 2022195,60197,00192,35195,10195,103 398 538
10 août 2022199,75199,85192,70193,85193,857 599 621
08 août 2022201,00201,50198,20199,75199,752 352 124
05 août 2022204,60204,70199,75200,20200,204 564 145
04 août 2022208,00208,00202,05203,30203,304 340 512
03 août 2022212,00213,95201,20206,45206,4515 598 784
02 août 2022228,30229,70218,30219,35219,353 604 956
01 août 2022223,75229,75223,40227,70227,701 887 580
29 juil. 2022223,05224,25220,30222,55222,551 354 206
28 juil. 2022224,45224,45221,50223,05223,052 210 215
27 juil. 2022222,00225,00221,50222,95222,951 886 769
26 juil. 2022222,65223,25219,15222,15222,151 814 033
25 juil. 2022223,50228,00220,95222,65222,652 240 801
22 juil. 2022225,00225,15221,60223,30223,301 378 949
21 juil. 2022223,00226,15222,15224,45224,451 958 624
20 juil. 2022224,25225,35220,20222,05222,052 666 253
19 juil. 2022223,00223,65217,50221,45221,456 367 320
18 juil. 2022230,40230,90223,90226,10226,103 930 974
15 juil. 2022225,55230,40225,15229,15229,153 237 091
14 juil. 2022225,95226,40221,65225,55225,553 790 069
13 juil. 2022223,00225,50220,10222,65222,653 724 986
12 juil. 2022213,55224,50212,90221,65221,659 375 795
11 juil. 2022210,70218,00210,70213,30213,303 597 124
08 juil. 2022211,95212,95207,80209,40209,40779 786
07 juil. 2022213,00214,70210,00211,00211,00762 205
06 juil. 2022208,50213,20207,85212,80212,801 103 993
05 juil. 2022210,00212,30207,00208,20208,201 390 002
04 juil. 2022207,00210,90206,25210,00210,001 240 559
*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...