La bourse est fermée

Indus Towers Limited (INDUSTOWER.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
187,65+3,25 (+1,76 %)
À la clôture : 03:30PM IST
Durée:
02 déc. 2022 - 02 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 2023185,00189,25184,40187,65187,657 768 619
30 nov. 2023185,80185,80183,00184,40184,404 331 123
29 nov. 2023185,30186,80184,60185,10185,103 899 275
28 nov. 2023185,00185,95184,20184,85184,852 961 178
24 nov. 2023187,35187,35184,30185,60185,602 422 201
23 nov. 2023186,45188,20184,25185,85185,852 933 078
22 nov. 2023188,30189,00185,20186,85186,854 644 015
21 nov. 2023193,85193,95186,70187,35187,356 823 735
20 nov. 2023186,65192,85186,65192,20192,207 496 361
17 nov. 2023187,00189,35185,75186,60186,604 054 258
16 nov. 2023188,00192,95185,40187,00187,005 290 191
15 nov. 2023188,35190,05186,40187,75187,754 321 261
13 nov. 2023185,20188,55184,05187,35187,353 759 779
10 nov. 2023183,80185,65182,15183,40183,403 223 741
09 nov. 2023184,20186,80183,50183,85183,853 696 788
08 nov. 2023185,95187,40183,80184,20184,203 079 994
07 nov. 2023185,70187,35183,40185,85185,854 045 821
06 nov. 2023189,10190,00184,30184,70184,703 475 802
03 nov. 2023191,00193,00186,70188,35188,3511 884 262
02 nov. 2023179,95190,90179,90190,15190,1519 311 498
01 nov. 2023173,30183,70172,45180,60180,6020 934 573
31 oct. 2023171,00175,45170,20172,40172,406 005 792
30 oct. 2023169,05173,80167,00169,85169,858 786 437
27 oct. 2023172,00173,20166,70168,60168,607 811 228
26 oct. 2023173,95177,10168,80170,20170,209 398 072
25 oct. 2023181,00181,10171,70174,25174,256 886 337
23 oct. 2023185,00185,00176,70177,80177,805 870 095
20 oct. 2023189,90189,90183,05184,15184,154 177 757
19 oct. 2023187,50191,50186,45189,55189,555 163 481
18 oct. 2023193,20193,20187,30187,90187,907 434 947
17 oct. 2023189,05194,30188,40192,10192,107 432 089
16 oct. 2023191,35193,10187,70188,85188,855 815 234
13 oct. 2023194,00197,15190,40191,30191,306 685 992
12 oct. 2023193,70198,15191,70195,25195,2511 961 294
11 oct. 2023188,25193,50186,65192,80192,8012 615 088
10 oct. 2023181,00189,20178,95187,45187,4516 429 730
09 oct. 2023180,10182,80177,00179,25179,256 436 174
06 oct. 2023183,50184,75180,40180,80180,803 999 034
05 oct. 2023186,90188,65182,40183,35183,355 325 801
04 oct. 2023190,00192,00183,50186,80186,805 663 584
03 oct. 2023192,90193,20189,00190,75190,755 978 259
29 sept. 2023191,00197,15191,00191,70191,7011 088 675
28 sept. 2023191,00193,50188,10189,60189,6019 276 798
27 sept. 2023190,15193,35188,50191,15191,1510 950 417
26 sept. 2023186,90190,20186,10189,65189,658 966 087
25 sept. 2023183,65187,45182,20186,10186,108 287 146
22 sept. 2023178,50186,90176,80183,40183,4016 997 539
21 sept. 2023181,70183,15176,35178,50178,506 586 823
20 sept. 2023183,95187,50179,95181,70181,707 585 974
18 sept. 2023193,10195,20183,75185,10185,1015 620 575
15 sept. 2023184,95192,40183,60188,25188,2529 291 456
14 sept. 2023184,10185,60182,00183,85183,8513 541 956
13 sept. 2023181,95185,00179,45183,60183,6016 711 511
12 sept. 2023194,00194,65181,25181,95181,958 731 630
11 sept. 2023188,95194,95186,10192,50192,5011 877 352
08 sept. 2023185,00191,50184,80188,00188,0014 985 676
07 sept. 2023184,85185,85181,50184,15184,157 427 796
06 sept. 2023177,60187,40175,50184,85184,8510 894 830
05 sept. 2023180,25181,45177,00177,40177,403 864 788
04 sept. 2023182,85183,30176,95179,10179,108 293 911
01 sept. 2023176,00183,85174,70181,70181,7013 256 940
31 août 2023179,90179,90174,25175,20175,204 893 907
30 août 2023175,95180,50175,10179,40179,4011 802 434
29 août 2023174,05177,80173,25174,95174,9511 556 508
28 août 2023169,00175,00166,35172,60172,6016 338 055
25 août 2023164,30170,70164,30168,35168,3519 375 280
24 août 2023163,75167,45163,10163,55163,557 352 581
23 août 2023164,00164,75162,00162,75162,757 256 015
22 août 2023159,25163,00157,55161,65161,656 886 124
21 août 2023158,75160,00157,80158,95158,951 918 408
18 août 2023161,90162,00157,35158,95158,955 571 194
17 août 2023161,95163,20160,55161,95161,955 557 084
16 août 2023169,50169,90160,00160,50160,5010 184 159
14 août 2023171,85171,85167,60170,40170,403 098 756
11 août 2023170,00172,90168,60171,55171,554 513 129
10 août 2023172,00173,00168,35169,20169,203 648 146
09 août 2023171,90172,10169,60171,40171,402 828 155
08 août 2023173,65174,40169,50172,05172,055 004 956
07 août 2023174,45175,75172,90173,70173,704 161 910
04 août 2023171,80175,15170,60173,00173,004 483 074
03 août 2023170,00172,15168,60171,10171,105 364 885
02 août 2023173,65173,65167,85169,85169,856 734 719
01 août 2023173,20175,75171,20173,70173,706 701 530
31 juil. 2023175,00175,85171,65172,00172,006 537 141
28 juil. 2023179,50179,50172,00174,00174,0012 035 009
27 juil. 2023182,50182,50175,15176,00176,008 395 409
26 juil. 2023174,00183,00172,10180,70180,7019 735 250
25 juil. 2023171,00174,25169,95171,80171,806 162 426
24 juil. 2023169,85171,90168,65169,45169,454 472 837
21 juil. 2023166,60170,55163,60169,10169,107 130 889
20 juil. 2023169,10172,00166,35168,15168,154 894 739
19 juil. 2023170,50171,20167,65168,40168,407 234 252
18 juil. 2023172,50175,00168,70169,40169,4014 435 781
17 juil. 2023164,55172,40163,50171,55171,5521 682 161
14 juil. 2023162,70164,55160,80163,80163,807 851 865
13 juil. 2023164,45166,50160,80162,60162,606 420 420
12 juil. 2023165,00166,45163,30164,10164,105 823 583
11 juil. 2023162,55167,75162,55164,90164,906 869 098
10 juil. 2023163,40164,15160,55162,50162,503 561 645
07 juil. 2023165,90166,40161,50163,40163,407 801 020
*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...