Deutsche Märkte geschlossen

Asian Paints Limited (ASIANPAINT.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
2.846,00+15,95 (+0,56%)
Börsenschluss: 03:47PM IST
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20242.837,452.867,152.819,002.846,002.846,0041.892
27. März 20242.813,552.843,152.813,552.830,052.830,0571.272
26. März 20242.806,352.842,252.806,352.813,452.813,45123.440
22. März 20242.820,002.854,752.809,002.842,252.842,2574.738
21. März 20242.835,652.841,552.815,352.821,502.821,5051.311
20. März 20242.815,002.835,652.799,252.823,152.823,1570.004
19. März 20242.844,952.844,952.802,002.815,252.815,25157.435
18. März 20242.865,002.865,002.818,002.849,652.849,65105.464
15. März 20242.892,552.896,002.850,852.867,802.867,80149.032
14. März 20242.857,052.897,852.800,452.892,552.892,5551.319
13. März 20242.897,752.897,752.837,902.857,702.857,7059.693
12. März 20242.878,002.898,952.866,052.875,552.875,5570.169
11. März 20242.899,752.899,752.854,752.877,152.877,1529.447
07. März 20242.827,602.894,002.826,452.870,102.870,10115.635
06. März 20242.810,852.840,002.777,802.827,602.827,6041.881
05. März 20242.831,752.831,752.805,552.820,102.820,1099.013
04. März 20242.864,752.864,752.828,002.831,752.831,7545.537
01. März 20242.826,152.846,152.815,752.832,102.832,10133.861
29. Feb. 20242.791,952.838,602.777,002.825,402.825,4097.518
28. Feb. 20242.860,002.860,002.788,002.793,752.793,75174.005
27. Feb. 20242.867,852.870,002.851,002.861,702.861,70114.318
26. Feb. 20242.955,002.955,002.850,002.868,402.868,40116.079
23. Feb. 20243.000,003.004,952.964,752.984,802.984,8080.877
22. Feb. 20242.980,753.026,902.934,703.018,553.018,5590.581
21. Feb. 20243.016,553.025,002.985,002.999,952.999,95119.040
20. Feb. 20243.000,003.017,952.975,003.012,353.012,3572.731
19. Feb. 20243.014,853.015,002.988,052.997,752.997,7513.788
16. Feb. 20243.038,753.038,753.000,003.007,703.007,7053.520
15. Feb. 20242.982,003.024,002.968,503.015,703.015,7041.694
14. Feb. 20242.969,002.981,902.935,602.976,352.976,359.898
13. Feb. 20242.960,052.980,852.945,602.970,952.970,9552.852
12. Feb. 20242.971,852.971,852.920,002.956,602.956,6095.100
09. Feb. 20242.933,152.958,652.910,002.952,152.952,1571.304
08. Feb. 20243.009,903.009,902.920,402.929,952.929,95136.616
07. Feb. 20242.952,053.000,002.936,702.981,602.981,60100.757
06. Feb. 20242.949,852.949,852.904,152.934,602.934,6049.097
05. Feb. 20242.964,402.964,402.913,002.917,152.917,1527.159
02. Feb. 20242.952,902.961,752.925,002.935,102.935,1057.690
01. Feb. 20242.960,002.971,802.921,502.928,602.928,6080.890
31. Jan. 20242.969,952.970,052.948,352.958,002.958,0069.422
30. Jan. 20242.995,803.005,002.951,152.954,852.954,8558.270
29. Jan. 20242.948,702.987,652.945,002.976,452.976,45335.182
25. Jan. 20243.019,953.019,952.943,502.949,552.949,55112.686
24. Jan. 20243.058,003.058,002.975,852.999,552.999,55604.826
23. Jan. 20243.099,903.106,603.022,603.058,003.058,00106.161
19. Jan. 20243.170,503.200,303.150,003.165,603.165,6038.111
18. Jan. 2024------
17. Jan. 20243.295,003.302,003.194,003.242,303.242,3073.277
16. Jan. 20243.270,153.319,003.270,153.297,503.297,5063.141
15. Jan. 20243.278,853.289,953.257,603.274,053.274,0561.188
12. Jan. 20243.273,053.291,553.244,253.278,003.278,0030.768
11. Jan. 20243.286,553.308,003.271,153.287,853.287,8533.929
10. Jan. 20243.299,953.299,953.259,303.286,553.286,5582.277
09. Jan. 20243.306,553.312,503.262,353.266,853.266,8537.804
08. Jan. 20243.358,403.376,303.292,803.296,453.296,4514.863
05. Jan. 20243.380,303.380,303.342,403.355,503.355,5018.853
04. Jan. 20243.373,603.400,353.365,003.379,353.379,3516.377
03. Jan. 20243.388,003.400,853.368,503.371,603.371,6010.625
02. Jan. 20243.395,003.398,303.345,003.390,553.390,5511.758
01. Jan. 20243.386,303.408,403.386,303.394,553.394,5513.464
29. Dez. 20233.400,153.422,003.383,803.402,103.402,1052.168
28. Dez. 20233.403,003.418,003.373,303.395,153.395,1520.999
27. Dez. 20233.384,453.412,403.354,553.403,003.403,0020.771
26. Dez. 20233.346,503.391,003.344,053.382,953.382,9583.237
22. Dez. 20233.306,553.351,003.287,803.341,553.341,5554.627
21. Dez. 20233.260,803.319,553.260,803.302,603.302,6053.786
20. Dez. 20233.325,353.359,653.282,053.306,553.306,5587.199
19. Dez. 20233.335,003.353,153.300,553.335,553.335,5525.567
18. Dez. 20233.314,003.335,003.296,403.332,003.332,0044.190
15. Dez. 20233.243,053.326,003.242,753.312,003.312,00119.807
14. Dez. 20233.251,653.254,953.217,303.242,753.242,7563.982
13. Dez. 20233.236,653.246,003.190,003.244,353.244,3518.349
12. Dez. 20233.226,653.257,703.208,403.223,553.223,5577.156
11. Dez. 20233.233,003.245,003.185,203.233,153.233,1556.321
08. Dez. 20233.275,803.275,803.227,103.233,153.233,1527.067
07. Dez. 20233.297,953.300,503.246,603.251,253.251,2529.571
06. Dez. 20233.255,053.289,003.234,003.252,003.252,0029.265
05. Dez. 20233.194,553.248,053.178,653.226,203.226,2027.162
04. Dez. 20233.190,003.204,503.166,453.194,353.194,3538.723
01. Dez. 20233.141,003.190,003.139,153.172,703.172,7097.087
30. Nov. 20233.145,053.149,853.112,503.120,003.120,0059.140
29. Nov. 20233.140,053.170,003.140,053.149,853.149,858.775
28. Nov. 20233.140,453.159,603.134,603.147,653.147,6530.482
24. Nov. 20233.130,003.139,403.111,853.136,153.136,1514.299
23. Nov. 20233.150,003.170,853.116,503.121,903.121,9014.039
22. Nov. 20233.135,003.156,003.121,453.132,603.132,6013.400
21. Nov. 20233.141,053.147,953.127,953.132,303.132,3012.770
20. Nov. 20233.168,003.170,003.133,053.139,603.139,6010.809
17. Nov. 20233.145,053.228,003.145,053.167,503.167,5044.291
16. Nov. 20233.116,403.140,303.098,353.130,003.130,0030.086
15. Nov. 20233.081,053.118,003.078,203.115,103.115,1041.758
13. Nov. 20233.099,503.099,503.066,003.088,953.088,9552.631
10. Nov. 20233.079,953.087,553.041,053.075,903.075,9016.388
09. Nov. 20233.106,003.110,203.073,003.080,153.080,1518.694
08. Nov. 20233.050,053.098,803.045,003.092,903.092,9049.436
07. Nov. 20233.039,953.040,003.003,003.033,503.033,5010.566
06. Nov. 20233.013,953.033,002.985,403.027,903.027,9064.616
03. Nov. 20232.960,002.983,102.943,002.977,852.977,85115.495
03. Nov. 20235.15 Dividende
02. Nov. 20232.964,102.964,102.934,352.955,702.950,5532.166
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...