La bourse est fermée

Indus Towers Limited (INDUSTOWER.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
137,00-20,90 (-13,24 %)
À la clôture : 03:30PM IST
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 2023157,00158,50135,15137,00137,0019 268 033
25 janv. 2023164,20171,40155,50157,90157,9015 235 690
24 janv. 2023173,25174,70169,00170,45170,452 794 092
23 janv. 2023172,30178,30171,55172,90172,905 058 097
20 janv. 2023176,80176,80170,55171,45171,453 122 484
19 janv. 2023177,10178,50175,15176,30176,301 576 750
18 janv. 2023176,15177,60175,05177,05177,052 040 813
17 janv. 2023182,00182,00175,70175,95175,955 199 324
16 janv. 2023185,35185,40181,50182,00182,002 039 566
13 janv. 2023185,00185,65182,90184,60184,602 114 272
12 janv. 2023184,30184,95183,15184,50184,501 224 523
11 janv. 2023183,20184,30182,00183,65183,651 202 429
10 janv. 2023185,90186,80182,35183,20183,201 464 758
09 janv. 2023188,30188,65184,60185,85185,851 789 339
06 janv. 2023186,85188,80185,75187,35187,351 116 983
05 janv. 2023185,95187,80185,80186,45186,451 220 510
04 janv. 2023189,85190,50185,05185,35185,352 557 515
03 janv. 2023190,15190,75189,15189,70189,70878 669
02 janv. 2023191,50191,50188,45189,95189,951 100 291
30 déc. 2022190,95191,95189,75190,45190,45781 893
29 déc. 2022191,60191,95189,00189,80189,801 872 528
28 déc. 2022195,00195,00187,25191,60191,602 212 578
27 déc. 2022192,00195,00191,70194,00194,00966 816
26 déc. 2022190,95193,85188,20191,40191,401 185 046
23 déc. 2022190,75192,60188,60189,50189,501 308 319
22 déc. 2022191,00192,80188,10192,10192,101 599 230
21 déc. 2022192,50193,60189,90190,65190,651 434 722
20 déc. 2022196,45196,85189,45191,90191,902 732 197
19 déc. 2022196,90198,85195,25196,50196,501 000 864
16 déc. 2022200,00202,40195,30196,25196,251 902 311
15 déc. 2022199,10201,60198,60200,50200,501 864 659
14 déc. 2022195,00200,50193,85199,70199,702 944 060
13 déc. 2022195,30195,50193,10194,45194,45946 161
12 déc. 2022195,00195,40192,55194,50194,501 033 752
09 déc. 2022195,40198,00193,60194,60194,60878 758
08 déc. 2022195,80196,85194,00194,50194,501 032 619
07 déc. 2022199,50199,50194,95195,70195,701 325 777
06 déc. 2022201,55202,45198,00198,50198,501 497 697
05 déc. 2022202,80203,30200,50201,55201,55987 246
02 déc. 2022201,65204,40201,30202,75202,751 119 346
01 déc. 2022201,50202,65199,15201,65201,651 576 447
30 nov. 2022199,45203,45197,55200,40200,404 961 973
29 nov. 2022203,30203,95199,05199,45199,451 280 928
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
*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...