La bourse ferme dans 2 h 57 min

Indus Towers Limited (INDUSTOWER.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
418,95+12,10 (+2,97 %)
À la clôture : 03:29PM IST
Durée:
18 juil. 2023 - 18 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juil. 2024407,50423,20407,50418,95418,9541 295 607
16 juil. 2024401,90407,90398,10406,85406,8517 411 078
15 juil. 2024392,05398,05388,00396,55396,557 398 000
12 juil. 2024396,50398,55389,10392,00392,0010 718 103
11 juil. 2024383,00395,60383,00394,25394,2513 286 371
10 juil. 2024386,70388,45373,55382,90382,9016 109 267
09 juil. 2024385,00387,45376,35385,00385,0012 570 385
08 juil. 2024396,00398,85384,20385,75385,7517 394 416
05 juil. 2024401,00403,45392,30395,65395,6513 752 975
04 juil. 2024398,40408,40389,65404,05404,0527 983 391
03 juil. 2024389,00397,45385,00396,50396,5020 902 391
02 juil. 2024391,60396,50379,80383,80383,8027 609 215
01 juil. 2024377,00391,00372,75389,65389,6532 581 017
28 juin 2024374,00384,80370,00375,30375,3075 125 583
27 juin 2024363,00369,20351,30365,15365,1570 241 770
26 juin 2024346,00358,00340,85356,10356,1041 378 980
25 juin 2024342,95344,95341,00344,20344,2020 205 939
24 juin 2024338,95341,60331,25339,85339,8527 730 484
21 juin 2024337,75339,45330,10336,45336,4538 940 980
20 juin 2024335,75340,00334,00336,30336,3026 757 768
19 juin 2024329,10341,95311,40334,00334,00832 154 977
18 juin 2024335,30347,55331,65344,55344,5517 706 369
14 juin 2024340,00346,80338,50340,75340,7512 332 822
13 juin 2024344,10346,60337,00339,50339,507 980 545
12 juin 2024349,40349,40340,95342,15342,159 458 583
11 juin 2024350,10353,35342,00347,95347,956 964 630
10 juin 2024347,15352,50344,45348,15348,155 450 324
07 juin 2024338,05351,40337,10347,15347,1510 966 598
06 juin 2024335,00344,95334,50339,35339,358 216 145
05 juin 2024319,30335,80309,25332,70332,7014 300 262
04 juin 2024363,00363,00292,00307,95307,9528 901 481
03 juin 2024360,50369,90341,70364,00364,0029 686 486
31 mai 2024347,20350,70342,00348,15348,15110 651 268
30 mai 2024340,80346,40338,70343,75343,7510 307 057
29 mai 2024343,00345,30340,25340,95340,956 954 616
28 mai 2024346,00350,95340,05341,40341,4010 680 935
27 mai 2024347,00352,00340,80342,75342,757 873 067
24 mai 2024346,15356,45343,05346,70346,7022 371 674
23 mai 2024341,65347,65340,15343,80343,806 693 276
22 mai 2024342,50345,25336,75339,50339,508 139 260
21 mai 2024347,00347,55338,15339,05339,057 533 289
17 mai 2024343,40349,00342,50344,45344,458 269 010
16 mai 2024342,70343,80337,55341,00341,006 688 038
15 mai 2024342,45347,90340,00341,80341,809 691 825
14 mai 2024330,25342,00328,05339,50339,508 910 910
13 mai 2024329,00332,25321,25328,30328,306 016 682
10 mai 2024324,85332,75322,65330,55330,556 438 304
09 mai 2024338,30341,35325,85327,85327,856 656 525
08 mai 2024336,00342,15333,75337,30337,309 756 671
07 mai 2024347,00348,80335,50338,20338,2012 770 435
06 mai 2024353,80356,00345,45351,15351,157 702 154
03 mai 2024353,50358,35347,65350,95350,9514 060 465
02 mai 2024359,00363,60348,45352,95352,9519 136 966
30 avr. 2024353,00360,50352,55354,80354,8015 377 757
29 avr. 2024352,00354,90343,85352,00352,0014 121 040
26 avr. 2024352,00355,45348,60353,30353,3011 226 725
25 avr. 2024349,00356,80345,20351,65351,6515 367 285
24 avr. 2024363,20364,00346,85348,35348,3520 859 429
23 avr. 2024359,85366,55356,85359,50359,5027 662 734
22 avr. 2024352,00355,25341,65349,80349,8018 832 015
19 avr. 2024342,05359,50336,85351,40351,4040 376 246
18 avr. 2024335,50353,85335,00344,40344,4040 001 173
16 avr. 2024336,80339,15326,45332,50332,5014 995 680
15 avr. 2024322,35337,75322,25334,55334,5515 430 900
12 avr. 2024331,90336,00323,70328,05328,0520 855 397
10 avr. 2024325,00330,00317,15326,70326,7017 295 594
09 avr. 2024328,50331,00324,20328,00328,0013 705 541
08 avr. 2024316,50331,50315,95327,80327,8028 736 885
05 avr. 2024305,95321,55302,10314,00314,0021 960 872
04 avr. 2024304,05310,00301,55306,60306,6013 875 200
03 avr. 2024304,80307,40298,40300,55300,5521 197 899
02 avr. 2024314,50314,50303,65304,75304,7518 843 574
01 avr. 2024294,90319,50292,15315,20315,2040 267 500
28 mars 2024283,60292,75283,25291,15291,1520 460 251
27 mars 2024283,65286,75279,35283,60283,6015 903 523
26 mars 2024279,00286,00274,40283,65283,6551 320 717
22 mars 2024250,50275,20250,20271,30271,3033 142 623
21 mars 2024253,00254,80249,35250,20250,209 360 207
20 mars 2024242,00252,20241,55250,70250,7030 243 183
19 mars 2024249,00251,60234,00238,25238,2530 394 055
18 mars 2024249,80251,00245,85248,50248,505 938 154
15 mars 2024244,20252,40241,20248,35248,3514 024 872
14 mars 2024234,85247,85227,25245,70245,7015 267 590
13 mars 2024248,00249,55231,30236,40236,4016 039 868
12 mars 2024249,05250,55241,70247,20247,2010 111 209
11 mars 2024254,00255,20246,40247,45247,458 073 625
07 mars 2024254,20258,35252,55255,40255,409 619 303
06 mars 2024261,00261,00246,00252,95252,9524 899 815
05 mars 2024267,45271,35260,40261,45261,4516 010 730
04 mars 2024265,55269,80263,40268,10268,1012 237 066
01 mars 2024252,80264,15246,45263,10263,1037 746 325
29 févr. 2024244,00255,20240,40252,80252,8032 290 220
28 févr. 2024240,50250,40234,50244,65244,6554 016 111
27 févr. 2024247,00250,40239,10240,25240,2519 963 258
26 févr. 2024245,00252,90243,30246,35246,3547 416 676
23 févr. 2024231,65245,50231,10241,15241,1577 810 544
22 févr. 2024220,50226,10217,50225,15225,1511 796 419
21 févr. 2024223,00225,85216,90218,85218,8511 554 309
20 févr. 2024223,25225,00219,40221,40221,4010 004 050
19 févr. 2024222,05228,00220,60223,20223,2014 359 432
*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...