Deutsche Märkte geschlossen

Shriram Finance Limited (SHRIRAMFIN.NS)

NSE - NSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
2.509,15+155,10 (+6,59%)
Börsenschluss: 03:30PM IST
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juni 20242.450,002.546,952.425,252.509,152.509,153.032.281
31. Mai 20242.318,902.387,352.313,652.354,052.354,052.583.291
30. Mai 20242.366,002.380,002.292,002.302,702.302,701.337.633
29. Mai 20242.375,052.397,652.358,002.374,652.374,65439.586
28. Mai 20242.390,002.433,002.375,002.393,702.393,701.298.782
27. Mai 20242.410,002.423,502.376,002.380,002.380,00679.642
24. Mai 20242.399,852.428,952.362,702.397,502.397,50975.465
23. Mai 20242.346,002.409,702.328,502.400,452.400,451.102.552
22. Mai 20242.373,252.379,852.332,102.336,752.336,75693.108
21. Mai 20242.370,002.389,502.348,652.373,252.373,25787.116
17. Mai 20242.344,002.386,652.321,002.371,602.371,60945.827
16. Mai 20242.337,002.345,802.265,002.338,702.338,702.489.109
15. Mai 20242.338,002.342,002.303,052.320,002.320,00853.936
14. Mai 20242.345,002.417,852.316,802.330,352.330,352.475.207
13. Mai 20242.345,002.354,652.278,752.301,802.301,801.678.069
10. Mai 20242.374,002.406,702.331,102.344,352.344,352.196.930
09. Mai 20242.448,002.474,152.354,202.360,902.360,90820.803
08. Mai 20242.483,502.498,002.432,752.448,002.448,001.464.955
07. Mai 20242.547,552.565,002.441,652.485,802.485,801.565.174
06. Mai 20242.600,002.608,952.498,852.547,552.547,55865.357
03. Mai 20242.600,002.658,002.575,152.588,552.588,551.524.429
02. Mai 20242.546,552.599,002.535,002.582,102.582,101.848.695
30. Apr. 20242.493,002.578,802.484,002.551,702.551,702.685.245
29. Apr. 20242.569,952.576,952.430,252.492,202.492,202.380.923
26. Apr. 20242.512,502.536,952.337,002.498,602.498,604.162.052
25. Apr. 20242.459,002.504,302.422,252.491,852.491,852.917.532
24. Apr. 20242.427,002.481,702.418,002.461,052.461,051.691.860
23. Apr. 20242.441,952.456,402.417,102.426,952.426,95578.517
22. Apr. 20242.390,002.432,302.374,002.424,652.424,65697.940
19. Apr. 20242.349,852.378,652.325,102.366,552.366,55959.432
18. Apr. 20242.419,902.442,252.361,102.371,452.371,451.358.237
16. Apr. 20242.400,002.424,002.368,352.400,752.400,75806.605
15. Apr. 20242.493,002.493,002.408,052.414,652.414,65950.138
12. Apr. 20242.519,952.519,952.478,902.485,602.485,60828.911
10. Apr. 20242.559,952.566,252.519,502.528,052.528,05700.885
09. Apr. 20242.590,002.605,652.523,102.550,402.550,40953.375
08. Apr. 20242.542,952.580,302.527,002.569,202.569,20735.781
05. Apr. 20242.510,552.532,002.498,102.518,852.518,85650.696
04. Apr. 20242.574,952.574,952.486,002.499,302.499,301.403.997
03. Apr. 20242.477,002.566,802.458,802.556,452.556,452.317.699
02. Apr. 20242.430,002.471,302.429,952.465,952.465,95886.622
01. Apr. 20242.371,002.437,002.366,052.431,752.431,75845.782
28. März 20242.374,052.394,552.338,252.359,802.359,802.325.088
27. März 20242.410,002.430,002.345,002.386,352.386,3515.446.440
26. März 20242.281,002.389,402.279,952.372,552.372,552.138.717
22. März 20242.339,002.358,702.305,152.330,702.330,701.273.555
21. März 20242.322,702.354,952.290,002.310,802.310,801.739.724
20. März 20242.290,002.327,902.280,002.314,202.314,20905.285
19. März 20242.323,002.342,902.277,552.287,002.287,001.323.965
18. März 20242.265,002.332,902.264,752.308,952.308,951.174.081
15. März 2024------
14. März 20242.315,002.327,952.266,152.291,502.291,502.022.357
13. März 20242.434,902.439,702.300,102.321,402.321,401.623.771
12. März 20242.484,002.484,002.410,202.421,752.421,751.441.342
11. März 20242.446,002.499,902.420,652.480,952.480,952.275.471
07. März 20242.374,602.455,402.374,602.449,552.449,551.192.798
06. März 20242.444,002.453,002.348,902.374,602.374,601.348.944
05. März 20242.411,002.455,852.411,002.431,502.431,501.238.034
04. März 20242.460,002.465,002.419,002.446,502.446,50533.339
01. März 20242.469,502.473,852.435,002.450,452.450,451.100.074
29. Feb. 20242.399,002.455,102.351,152.438,602.438,604.046.471
28. Feb. 20242.392,002.437,952.307,902.348,802.348,802.223.882
27. Feb. 20242.475,002.509,352.257,002.372,402.372,404.102.754
26. Feb. 20242.449,902.535,002.447,952.485,152.485,151.197.803
23. Feb. 20242.398,502.457,002.388,102.445,452.445,451.144.665
22. Feb. 20242.359,102.399,702.333,052.395,202.395,20514.244
21. Feb. 20242.413,802.415,052.345,052.355,952.355,95733.175
20. Feb. 20242.439,902.444,852.395,302.416,652.416,65879.341
19. Feb. 20242.449,402.461,952.416,552.439,902.439,90690.282
16. Feb. 20242.440,002.459,802.433,852.449,402.449,40919.312
15. Feb. 20242.437,202.463,402.412,002.437,602.437,601.144.317
14. Feb. 20242.285,002.404,602.280,202.393,302.393,30737.277
13. Feb. 20242.267,002.343,502.235,252.330,652.330,651.796.922
12. Feb. 20242.335,002.352,952.254,852.262,252.262,25569.008
09. Feb. 20242.347,952.354,052.291,502.334,102.334,10580.610
08. Feb. 20242.425,002.425,002.340,802.347,952.347,95886.197
07. Feb. 20242.397,952.459,152.396,452.413,652.413,651.046.050
06. Feb. 20242.360,002.403,902.323,652.396,452.396,451.502.283
06. Feb. 202410 Dividende
05. Feb. 20242.419,002.432,402.347,202.357,102.347,10398.680
02. Feb. 20242.397,502.421,152.385,602.405,502.395,29881.037
01. Feb. 20242.411,002.438,952.388,602.397,202.387,032.120.344
31. Jan. 20242.450,002.479,602.400,502.466,802.456,331.914.672
30. Jan. 20242.409,002.496,552.409,002.452,952.442,542.847.759
29. Jan. 20242.432,002.442,002.302,152.409,002.398,783.579.015
25. Jan. 20242.317,802.352,952.292,002.307,152.297,361.065.564
24. Jan. 20242.233,852.315,002.209,552.302,452.292,681.700.346
23. Jan. 20242.287,052.313,952.247,602.279,502.269,832.199.854
19. Jan. 20242.271,002.321,952.271,002.301,852.292,081.059.357
18. Jan. 20242.271,002.287,302.196,552.255,402.245,831.576.710
17. Jan. 20242.294,002.317,852.240,002.288,002.278,291.061.729
16. Jan. 20242.325,002.334,952.295,052.309,702.299,901.329.590
15. Jan. 20242.292,802.292,802.292,802.292,802.283,07-
12. Jan. 20242.292,802.303,102.260,102.292,802.283,071.037.456
11. Jan. 20242.217,952.289,852.204,002.279,752.270,082.932.789
10. Jan. 20242.180,002.187,852.135,702.150,002.140,88494.145
09. Jan. 20242.206,602.223,052.150,602.167,852.158,651.092.689
08. Jan. 20242.184,002.225,002.163,552.196,352.187,031.497.595
05. Jan. 20242.153,002.176,752.119,452.172,402.163,181.622.887
04. Jan. 20242.100,002.152,502.090,202.148,152.139,041.539.021
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...