La bourse ferme dans 2 h 38 min

United Spirits Limited (MCDOWELL-N.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 171,00-10,05 (-0,85 %)
À la clôture : 03:30PM IST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20241 180,001 186,901 164,151 171,001 171,00977 125
17 mai 20241 180,901 191,451 168,251 182,551 182,55592 430
16 mai 20241 180,101 185,001 163,251 177,101 177,10819 159
15 mai 20241 179,751 185,201 165,301 174,251 174,25573 450
14 mai 20241 187,101 196,151 173,601 175,601 175,60524 864
13 mai 20241 205,001 211,451 177,001 189,751 189,75447 010
10 mai 20241 195,551 220,001 191,551 202,401 202,401 203 642
09 mai 20241 237,801 239,701 190,101 194,751 194,75546 733
08 mai 20241 204,901 245,801 195,501 237,801 237,801 877 013
07 mai 20241 234,951 240,451 196,401 202,451 202,45724 981
06 mai 20241 218,001 242,201 199,551 231,701 231,701 950 840
03 mai 20241 200,001 212,601 181,001 208,301 208,30905 136
02 mai 20241 177,001 203,601 175,251 194,901 194,901 270 379
30 avr. 20241 192,201 202,051 171,151 177,001 177,001 002 463
29 avr. 20241 198,951 202,101 170,001 180,501 180,50645 110
26 avr. 20241 189,001 219,001 188,001 198,951 198,95766 218
25 avr. 20241 180,901 199,851 176,001 194,851 194,85832 424
24 avr. 20241 167,101 195,601 166,001 182,901 182,90682 498
23 avr. 20241 164,001 175,001 146,951 170,051 170,051 001 198
22 avr. 20241 124,901 163,001 120,001 159,801 159,803 530 061
19 avr. 20241 140,001 145,751 118,301 123,101 123,101 068 784
18 avr. 20241 150,851 165,751 144,151 148,901 148,901 027 109
16 avr. 20241 148,951 163,301 138,801 150,851 150,85692 591
15 avr. 20241 170,101 174,951 145,601 148,951 148,951 057 333
12 avr. 20241 198,751 207,001 179,451 182,951 182,951 248 275
10 avr. 20241 130,001 204,501 129,551 200,101 200,104 341 449
09 avr. 20241 136,101 148,401 121,451 128,351 128,35693 210
08 avr. 20241 135,701 148,001 119,451 140,751 140,75795 445
05 avr. 20241 120,051 132,001 114,001 128,301 128,30549 428
04 avr. 20241 133,001 140,001 111,151 120,201 120,20628 302
03 avr. 20241 149,001 153,701 127,151 130,301 130,30468 953
02 avr. 20241 169,001 169,001 148,751 152,901 152,90438 478
01 avr. 20241 132,551 169,951 122,001 158,301 158,30599 438
28 mars 20241 143,851 147,701 121,051 134,251 134,25709 064
27 mars 20241 122,651 142,501 120,951 139,451 139,45387 737
26 mars 20241 134,501 137,251 122,801 126,051 126,05536 595
22 mars 20241 107,901 144,451 106,001 134,501 134,50916 955
21 mars 20241 105,601 112,851 097,351 109,901 109,90755 512
20 mars 20241 091,951 103,251 083,301 101,601 101,60549 490
19 mars 20241 104,251 108,301 081,501 087,451 087,45582 067
18 mars 20241 117,401 117,401 099,351 108,301 108,30560 066
15 mars 20241 130,001 162,001 108,451 117,401 117,40720 942
14 mars 20241 109,251 132,101 096,101 127,301 127,30541 801
13 mars 20241 132,951 150,251 101,401 109,301 109,30719 249
12 mars 20241 141,151 146,951 126,951 132,851 132,85375 718
11 mars 20241 146,051 163,651 144,151 147,901 147,90593 445
07 mars 20241 150,001 161,201 143,301 146,501 146,50583 929
06 mars 20241 145,601 157,551 123,051 153,301 153,30974 502
05 mars 20241 165,801 176,001 150,851 153,601 153,601 098 233
04 mars 20241 168,001 171,501 151,651 165,801 165,80409 989
01 mars 20241 174,451 182,151 163,551 167,251 167,25656 223
29 févr. 20241 136,001 173,001 131,301 165,851 165,85992 054
28 févr. 20241 151,151 166,001 133,001 137,651 137,651 197 154
27 févr. 20241 145,951 156,951 139,801 153,301 153,301 174 737
26 févr. 20241 160,651 167,001 144,701 146,801 146,80436 233
23 févr. 20241 159,901 180,001 159,751 166,051 166,05874 210
22 févr. 20241 141,251 162,651 135,701 159,751 159,75573 609
21 févr. 20241 142,051 149,001 130,351 141,201 141,20859 276
20 févr. 20241 160,001 160,001 120,151 143,601 143,60884 842
19 févr. 20241 128,001 163,901 126,451 156,901 156,90855 770
16 févr. 20241 140,001 146,001 120,901 126,401 126,401 186 754
15 févr. 20241 135,001 148,951 128,351 144,051 144,051 105 029
14 févr. 20241 113,001 132,001 104,101 129,101 129,10965 064
13 févr. 20241 095,001 116,001 075,001 113,451 113,451 031 556
12 févr. 20241 111,501 119,601 090,001 095,451 095,45800 005
09 févr. 20241 075,051 113,001 071,051 111,501 111,501 438 336
08 févr. 20241 087,001 090,001 076,051 081,051 081,051 155 336
07 févr. 20241 076,501 085,151 065,101 081,651 081,65522 858
06 févr. 20241 074,001 076,951 054,701 072,001 072,00778 083
05 févr. 20241 089,901 093,951 058,951 062,901 062,90993 598
02 févr. 20241 090,951 097,351 080,601 086,051 086,05510 352
01 févr. 20241 090,001 096,351 077,701 080,051 080,05548 008
31 janv. 20241 082,001 092,201 074,151 089,751 089,75760 259
30 janv. 20241 098,051 102,551 078,001 080,401 080,40795 246
29 janv. 20241 100,001 120,051 089,551 093,901 093,90786 771
25 janv. 20241 112,851 112,951 077,201 096,001 096,00928 881
24 janv. 20241 145,051 146,001 092,251 112,201 112,202 174 641
23 janv. 20241 113,001 129,001 095,101 108,051 108,051 288 819
19 janv. 20241 080,001 088,401 063,851 082,601 082,60843 847
18 janv. 20241 087,001 092,301 061,301 069,451 069,45927 129
17 janv. 20241 101,001 114,501 086,351 095,451 095,45647 461
16 janv. 20241 105,001 123,601 101,101 110,001 110,001 509 427
15 janv. 20241 111,501 111,501 111,501 111,501 111,50-
12 janv. 20241 119,501 119,501 101,351 111,501 111,501 306 539
11 janv. 20241 119,001 132,001 108,301 117,901 117,90820 469
10 janv. 20241 102,901 129,901 095,801 117,351 117,351 348 846
09 janv. 20241 097,001 110,351 080,101 096,351 096,35922 305
08 janv. 20241 110,051 127,151 095,001 097,801 097,801 238 667
05 janv. 20241 110,001 117,351 093,201 101,051 101,05616 100
04 janv. 20241 102,001 114,551 100,601 108,601 108,60512 069
03 janv. 20241 097,201 105,101 085,051 098,201 098,20444 285
02 janv. 20241 110,901 113,851 078,801 093,901 093,90686 566
01 janv. 20241 124,001 125,001 101,851 107,201 107,20563 368
29 déc. 20231 093,801 122,001 085,401 117,751 117,751 411 353
28 déc. 20231 086,401 103,801 083,001 093,801 093,80685 526
27 déc. 20231 078,951 090,051 075,351 083,201 083,20502 279
26 déc. 20231 097,301 108,901 072,201 077,051 077,05784 200
22 déc. 20231 061,001 084,501 061,001 076,001 076,00624 137
21 déc. 20231 050,001 067,801 047,551 059,201 059,201 214 989
20 déc. 20231 090,001 095,001 050,001 059,951 059,951 312 725
*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...