^BSESN - S&P BSE SENSEX

BSE - BSE Echtzeitpreis. Währung in INR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 201938.672,6339.095,3538.571,0039.054,6839.054,68-
23. Apr. 201938.771,2738.832,6138.518,2638.564,8838.564,8811.600
22. Apr. 201939.158,2239.158,2238.585,6538.645,1838.645,1814.900
18. Apr. 201939.420,0439.487,4539.083,1639.140,2839.140,2814.600
16. Apr. 201939.040,3039.364,3439.038,8139.275,6439.275,6414.400
15. Apr. 201938.805,5438.976,5838.780,0838.905,8438.905,8420.900
12. Apr. 201938.692,0638.818,8738.554,7938.767,1138.767,1117.000
11. Apr. 201938.621,5838.649,9838.460,2538.607,0138.607,0114.500
10. Apr. 201938.898,6038.950,4538.542,2838.585,3538.585,3516.200
09. Apr. 201938.730,9338.978,9938.598,7238.939,2238.939,2215.100
08. Apr. 201938.993,6039.041,2538.520,9638.700,5338.700,5310.500
05. Apr. 201938.839,5238.958,6038.701,0438.862,2338.862,2315.900
04. Apr. 201938.935,7538.939,3538.581,0438.684,7238.684,7213.000
03. Apr. 201939.167,0539.270,1438.826,5638.877,1238.877,1217.000
02. Apr. 201938.988,5739.121,6938.846,9639.056,6539.056,6519.700
01. Apr. 201938.858,8839.115,5738.808,7438.871,8738.871,8719.800
28. März 201938.208,3038.593,6538.148,4438.545,7238.545,7216.000
27. März 201938.372,0338.475,9338.001,3438.132,8838.132,8818.800
26. März 201937.886,2938.297,7037.800,0838.233,4138.233,4114.600
25. März 201938.016,7638.016,7637.667,4037.808,9137.808,9117.000
22. März 201938.452,4738.564,7138.089,3638.164,6138.164,6118.200
20. März 201938.433,8638.489,8138.316,2138.386,7538.386,7515.600
19. März 201938.218,5938.396,0638.078,2338.363,4738.363,4715.100
18. März 201938.132,9638.369,5937.952,1038.095,0738.095,0715.900
15. März 201937.760,2338.254,7737.760,2338.024,3238.024,3216.300
14. März 201937.840,6437.907,7837.693,6937.754,8937.754,8915.600
13. März 201937.608,2937.797,2937.478,8737.752,1737.752,1721.000
12. März 201937.249,6537.586,6337.230,8537.535,6637.535,6619.500
11. März 201936.741,5737.106,1936.726,3937.054,1037.054,1014.400
08. März 201936.753,5936.753,5936.592,9336.671,4336.671,4314.600
07. März 201936.744,0236.830,2536.590,8836.725,4236.725,4216.800
06. März 201936.544,8636.666,4736.456,8236.636,1036.636,1015.900
05. März 201936.141,0736.457,4435.926,9436.442,5436.442,5421.200
01. März 201936.018,4936.140,6735.952,4136.063,8136.063,8116.700
28. Feb. 201936.025,7236.085,8535.829,1535.867,4435.867,4411.900
27. Feb. 201936.138,8336.371,1135.735,3335.905,4335.905,4319.300
26. Feb. 201935.975,7536.172,5235.714,1635.973,7135.973,7117.900
25. Feb. 201935.983,8036.242,1835.901,0636.213,3836.213,3811.800
22. Feb. 201935.906,0135.941,6935.795,7935.871,4835.871,4818.400
21. Feb. 201935.837,0035.983,0735.707,2935.898,3535.898,3511.400
20. Feb. 201935.564,9335.797,1135.469,4935.756,2635.756,2612.500
19. Feb. 201935.543,2435.776,0435.287,1635.352,6135.352,6110.100
18. Feb. 201935.831,1835.912,4435.470,7635.498,4435.498,4415.900
15. Feb. 201935.985,6836.022,5735.510,9735.808,9535.808,9523.000
14. Feb. 201936.065,0836.109,1035.799,4235.876,2235.876,2232.500
12. Feb. 201936.405,7236.465,4036.113,9136.153,6236.153,6212.200
11. Feb. 201936.585,5036.588,4136.300,4836.395,0336.395,0319.200
08. Feb. 201936.873,5936.885,5836.480,6236.546,4836.546,4821.600
07. Feb. 201937.026,5637.172,1836.898,8036.971,0936.971,0914.600
06. Feb. 201936.714,5437.005,2536.680,8836.975,2336.975,2313.931.600
05. Feb. 201936.573,0436.727,8336.495,8336.616,8136.616,8114.104.800
04. Feb. 201936.456,2236.622,7736.225,4836.582,7436.582,7415.600
01. Feb. 201936.311,7436.778,1436.221,3236.469,4336.469,4331.815.100
31. Jan. 201935.805,5136.278,1335.740,0736.256,6936.256,6918.611.400
30. Jan. 201935.819,6735.850,4135.490,9735.591,2535.591,2518.974.200
29. Jan. 201935.716,7235.734,1435.375,5135.592,5035.592,5016.670.300
28. Jan. 201936.099,6236.124,2635.565,1535.656,7035.656,7015.000
25. Jan. 201936.245,7736.474,4835.953,1536.025,5436.025,5423.000
24. Jan. 201936.146,5536.258,2835.996,6836.195,1036.195,1023.100
23. Jan. 201936.494,1236.521,4736.037,9036.108,4736.108,4714.300
22. Jan. 201936.649,9236.650,4736.282,9336.444,6436.444,6417.300
21. Jan. 201936.467,1236.701,0336.351,7736.578,9636.578,9618.700
18. Jan. 201936.417,5836.469,9836.218,3336.386,6136.386,6120.800
17. Jan. 201936.413,6036.468,4236.170,8036.374,0836.374,0820.500
16. Jan. 201936.370,7436.462,0336.278,6136.321,2936.321,2916.400
15. Jan. 201935.950,0836.349,3135.950,0836.318,3336.318,3324.000
14. Jan. 201936.113,2736.124,9435.691,7535.853,5635.853,5624.100
11. Jan. 201936.191,8736.214,2635.840,6036.009,8436.009,8418.100
10. Jan. 201936.258,0036.269,3136.070,7636.106,5036.106,5017.331.500
09. Jan. 201936.181,3736.250,5435.863,2936.212,9136.212,9120.300
08. Jan. 201935.964,6236.037,3535.753,9535.980,9335.980,9316.218.000
07. Jan. 201935.971,1836.076,9535.809,2335.850,1635.850,1614.831.200
04. Jan. 201935.590,7935.744,2035.382,0835.695,1035.695,1015.855.600
03. Jan. 201935.934,5035.999,6635.475,5735.513,7135.513,7117.400
02. Jan. 201936.198,1336.236,7035.734,0135.891,5235.891,5214.705.400
01. Jan. 2019------
31. Dez. 201836.239,1936.285,4636.033,9536.068,3336.068,338.645.400
28. Dez. 201835.911,9936.194,7835.911,9936.076,7236.076,7210.426.300
27. Dez. 201836.002,1136.041,2435.781,9535.807,2835.807,2813.054.200
26. Dez. 201835.443,1635.711,2635.010,8235.649,9435.649,9416.200
24. Dez. 201835.859,6635.910,6735.423,2435.470,1535.470,1513.245.200
21. Dez. 201836.449,2736.483,4935.694,7435.742,0735.742,0718.528.300
20. Dez. 201836.321,1836.475,5236.202,9036.431,6736.431,6719.766.300
19. Dez. 201836.441,4636.554,9936.381,8736.484,3336.484,3316.700
18. Dez. 201836.226,3836.375,3836.046,5236.347,0836.347,0820.793.100
17. Dez. 201836.129,1336.312,3136.123,6236.270,0736.270,0717.130.800
14. Dez. 201835.960,1936.019,0235.813,8535.962,9335.962,9319.000
13. Dez. 201836.024,8836.095,5635.794,5135.929,6435.929,6422.600
12. Dez. 201835.277,8435.826,5835.167,4735.779,0735.779,0721.600
11. Dez. 201834.584,1335.207,3334.426,2935.150,0135.150,0122.300
10. Dez. 201835.204,6635.246,9734.915,7734.959,7234.959,7218.500
07. Dez. 201835.494,8635.730,0535.378,2735.673,2535.673,2519.000
06. Dez. 201835.694,2535.707,2335.266,7635.312,1335.312,1322.600
05. Dez. 201836.035,6536.048,6535.777,8135.884,4135.884,4120.800
04. Dez. 201836.290,4836.295,8436.036,3936.134,3136.134,3118.500
03. Dez. 201836.396,6936.446,1636.099,6836.241,0036.241,0030.100
30. Nov. 201836.304,4336.389,2236.082,9736.194,3036.194,3023.300
29. Nov. 201835.997,2936.253,8535.946,2436.170,4136.170,4140.500
28. Nov. 201835.635,5235.822,1635.605,3435.716,9535.716,9527.500
27. Nov. 201835.394,7735.555,1635.262,9735.513,1435.513,1419.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen