La bourse ferme dans 5 h 51 min

Indus Towers Limited (INDUSTOWER.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
209,05+6,15 (+3,03 %)
À partir de 03:09PM IST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 2022205,60210,90205,60209,05209,059 699 552
29 juin 2022206,20209,25201,70202,90202,905 758 687
28 juin 2022209,75212,70206,45207,85207,855 494 910
27 juin 2022220,00220,00211,00211,85211,854 451 700
24 juin 2022213,75220,55210,00216,10216,106 328 885
23 juin 2022209,00212,85207,10211,25211,252 475 717
22 juin 2022208,80210,65206,00209,00209,002 399 571
21 juin 2022212,00212,00207,75208,20208,202 238 910
20 juin 2022209,15212,50206,15209,40209,402 850 840
17 juin 2022206,50211,25203,75208,00208,0026 820 362
16 juin 2022207,95207,95204,05206,50206,505 132 759
15 juin 2022203,40207,15197,70206,15206,154 482 071
14 juin 2022201,40206,50200,90201,40201,405 043 160
13 juin 2022203,55204,90200,00202,60202,602 119 805
10 juin 2022206,85207,70202,25206,80206,802 714 102
09 juin 2022204,30207,90202,10207,50207,501 507 766
08 juin 2022205,65207,40202,50205,30205,302 907 689
07 juin 2022201,60206,60198,50206,05206,053 749 456
06 juin 2022201,70202,45195,10201,25201,252 096 834
03 juin 2022204,00204,00199,75201,55201,552 585 087
02 juin 2022200,55202,60199,25202,00202,001 828 375
01 juin 2022203,00205,80200,00201,20201,201 804 341
31 mai 2022202,00203,15199,85201,80201,803 687 446
30 mai 2022202,00203,65200,20200,45200,451 148 579
27 mai 2022205,00207,95199,30200,45200,454 116 593
26 mai 2022199,95204,50197,75203,25203,253 159 956
25 mai 2022201,05201,05198,50199,85199,852 695 681
24 mai 2022200,15201,90198,50199,10199,102 081 868
23 mai 2022202,80203,70198,90199,20199,202 298 540
20 mai 2022196,90202,60196,25201,85201,852 279 582
19 mai 2022197,20201,00192,30193,80193,802 407 410
18 mai 2022198,90203,60197,95200,90200,904 272 128
17 mai 2022190,50198,30189,25197,85197,854 557 012
16 mai 2022185,00191,20181,20190,45190,453 171 525
13 mai 2022197,65198,80181,75182,85182,858 559 896
13 mai 202211 Dividende
12 mai 2022206,90208,45199,50201,55190,554 943 694
11 mai 2022208,50211,40206,50208,25196,885 737 133
10 mai 2022205,95209,10204,00208,00196,655 789 382
09 mai 2022196,40207,30193,45205,90194,6611 959 126
06 mai 2022197,95204,00193,30198,90188,048 689 544
05 mai 2022202,20205,50200,50202,10191,074 206 504
04 mai 2022204,90207,25199,65200,45189,513 071 098
02 mai 2022208,10208,85203,75204,20193,062 142 059
29 avr. 2022212,00215,20208,45209,00197,593 958 232
28 avr. 2022211,00211,00206,10210,40198,923 232 253
27 avr. 2022210,00214,00205,90207,45196,133 061 918
26 avr. 2022212,50214,00210,60213,10201,472 076 942
25 avr. 2022215,00215,80210,30211,10199,582 306 741
22 avr. 2022216,45218,25214,50215,00203,271 780 462
21 avr. 2022218,85218,85215,70216,45204,641 190 758
20 avr. 2022215,00217,50212,75216,95205,111 847 199
19 avr. 2022218,00220,25210,60213,65201,991 888 734
18 avr. 2022216,30218,00212,60216,85205,012 288 590
13 avr. 2022218,00219,45216,25216,70204,872 373 371
12 avr. 2022218,50220,00215,25217,00205,162 072 519
11 avr. 2022220,00221,30217,95218,50206,575 080 486
08 avr. 2022220,35223,40218,75219,75207,766 689 098
07 avr. 2022217,05220,30215,70218,50206,575 650 354
06 avr. 2022220,90222,35216,70217,05205,204 489 578
05 avr. 2022222,00223,45219,65220,40208,371 889 153
04 avr. 2022220,00223,75219,05220,75208,703 999 118
01 avr. 2022223,00223,90218,55221,35209,273 883 657
31 mars 2022222,00226,50219,30222,05209,934 936 282
30 mars 2022217,80222,65212,90221,05208,998 205 081
29 mars 2022209,75216,75199,50215,10203,3617 296 192
28 mars 2022201,00213,00199,15209,80198,3513 745 719
25 mars 2022215,00215,15196,40203,10192,028 789 839
24 mars 2022212,90215,90212,00213,80202,133 006 407
23 mars 2022213,00215,75212,30213,90202,232 445 320
22 mars 2022210,20213,05208,75211,85200,292 166 509
21 mars 2022215,50222,50209,10209,95198,496 255 048
17 mars 2022217,45218,40213,45214,70202,985 038 190
16 mars 2022213,80216,30211,50214,45202,753 464 634
15 mars 2022214,50215,00208,50209,60198,162 185 096
14 mars 2022214,15216,45211,10214,25202,562 881 455
11 mars 2022212,10214,90211,60214,20202,511 749 413
10 mars 2022217,85217,85211,10212,35200,763 374 016
09 mars 2022206,90214,40202,05212,25200,674 515 406
08 mars 2022200,00205,25197,55204,00192,873 382 497
07 mars 2022203,00206,25196,85198,85188,004 251 367
04 mars 2022207,60214,70207,00208,00196,657 836 766
03 mars 2022209,00212,85207,50211,80200,246 385 651
02 mars 2022214,95216,00206,30207,15195,8410 782 608
28 févr. 2022214,60218,25209,10215,10203,3613 023 885
25 févr. 2022213,00223,15211,90214,60202,8920 941 909
24 févr. 2022231,00239,00203,10206,00194,76105 283 747
23 févr. 2022252,60254,45247,50251,65237,922 374 844
22 févr. 2022244,50254,05243,80252,05238,292 659 242
21 févr. 2022253,00254,35249,10251,70237,961 236 492
18 févr. 2022256,10256,70251,55252,90239,102 377 390
17 févr. 2022260,35263,00254,60256,10242,121 967 005
16 févr. 2022258,35269,00254,60259,20245,057 995 091
15 févr. 2022248,55258,50246,90256,85242,832 942 207
14 févr. 2022247,75254,45245,05247,20233,713 481 353
11 févr. 2022251,80254,90249,45252,60238,811 992 805
10 févr. 2022252,00253,80250,70252,90239,101 777 969
09 févr. 2022255,55256,00250,40251,95238,201 765 080
08 févr. 2022253,00255,55250,50252,85239,051 437 733
07 févr. 2022257,00258,35250,55253,00239,192 823 052
*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...