Deutsche Märkte öffnen in 8 Stunden 58 Minuten

S&P BSE MIDCAP INDEX (BSE-MIDCAP.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
26.321,65+209,65 (+0,80%)
Börsenschluss: 03:40PM IST
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202226.096,7026.341,7426.094,3926.321,6526.321,65-
01. Dez. 202226.048,1626.146,2925.990,3826.112,0026.112,00-
30. Nov. 202225.690,6026.049,6725.690,1325.950,8925.950,89-
29. Nov. 202225.759,2925.845,4725.640,8525.679,7325.679,73-
28. Nov. 202225.588,7125.801,6925.583,9025.779,7025.779,70-
25. Nov. 202225.429,7725.618,7925.416,2125.595,6325.595,63-
24. Nov. 202225.315,4725.411,3325.315,4725.398,8925.398,89-
23. Nov. 202225.255,8125.351,4325.242,7825.267,7625.267,76-
22. Nov. 202225.096,0825.235,3125.094,3025.217,1825.217,18-
21. Nov. 202225.069,3225.135,3525.011,8325.096,8525.096,85-
18. Nov. 202225.282,3425.336,1224.989,3825.134,9225.134,92-
17. Nov. 202225.288,5325.355,3325.195,4625.245,1225.245,12-
16. Nov. 202225.494,6625.583,2425.237,4525.328,8825.328,88-
15. Nov. 202225.457,0625.519,2225.418,7825.498,0125.498,01-
14. Nov. 202225.425,5225.548,9025.342,0225.478,9025.478,90-
11. Nov. 202225.700,7925.788,2725.426,5725.465,2025.465,20-
10. Nov. 202225.595,9825.663,4025.320,7025.427,9825.427,98-
09. Nov. 202225.864,3625.916,1525.650,6725.689,0625.689,06-
07. Nov. 202225.700,7225.840,3525.695,7825.823,7425.823,74-
04. Nov. 202225.640,6525.741,5425.577,8625.647,0725.647,07-
03. Nov. 202225.457,2125.695,1225.456,2425.646,2825.646,28-
02. Nov. 202225.619,0425.723,0725.551,9525.591,1125.591,11-
01. Nov. 202225.393,6625.641,8925.393,6625.622,2725.622,27-
31. Okt. 202225.116,8225.379,2025.116,8225.359,0225.359,02-
28. Okt. 202225.152,4225.210,0724.966,7725.047,3425.047,34-
27. Okt. 202225.054,2425.184,9525.046,6725.151,7125.151,71-
25. Okt. 202224.930,7725.086,1224.806,5725.040,8625.040,86-
24. Okt. 202224.979,0525.035,0124.910,0124.929,8424.929,84-
21. Okt. 202225.028,0825.117,0524.733,2824.805,1524.805,15-
20. Okt. 202224.985,0525.012,2724.817,7624.993,3224.993,32-
19. Okt. 202225.084,6725.194,2025.013,5225.069,3125.069,31-
18. Okt. 202224.881,2625.062,0224.851,8125.037,7725.037,77-
17. Okt. 202224.606,5624.806,9924.458,0624.775,0324.775,03-
14. Okt. 202225.009,8425.109,8924.692,2124.709,8624.709,86-
13. Okt. 202224.904,4824.961,0824.648,4824.740,9324.740,93-
12. Okt. 202224.782,5924.949,0124.596,8924.921,9424.921,94-
11. Okt. 202225.213,7325.222,3424.706,3124.757,6124.757,61-
10. Okt. 202225.087,8525.234,3524.993,1025.163,9025.163,90-
07. Okt. 202225.409,2425.456,9425.198,2025.384,8025.384,80-
06. Okt. 202225.261,9325.469,9325.261,9325.424,0825.424,08-
04. Okt. 202224.819,9525.150,9424.819,9525.141,1825.141,18-
03. Okt. 202224.820,0724.932,7824.464,3124.546,0024.546,00-
30. Sept. 202224.426,4824.898,5924.278,6324.853,9424.853,94-
29. Sept. 202224.639,5524.747,7624.333,4524.512,9724.512,97-
28. Sept. 202224.417,8724.674,3024.334,8524.437,6124.437,61-
27. Sept. 202224.615,3324.764,4024.315,1724.554,0024.554,00-
26. Sept. 202225.027,9925.049,5624.343,6824.552,7624.552,76-
23. Sept. 202225.808,5625.917,7725.231,9425.271,4125.271,41-
22. Sept. 202225.645,9925.926,8225.580,9225.859,8825.859,88-
21. Sept. 202225.942,3026.104,5125.712,5125.777,8525.777,85-
20. Sept. 202225.647,6926.049,6525.647,6925.940,1025.940,10-
19. Sept. 202225.538,6025.651,5325.279,9525.517,8125.517,81-
16. Sept. 202226.273,7226.287,1825.390,7325.558,2125.558,21-
15. Sept. 202226.327,1826.430,8926.124,1126.307,2026.307,20-
14. Sept. 202225.863,3526.276,6125.863,3526.225,3126.225,31-
13. Sept. 202226.255,1226.345,4126.226,0726.252,0826.252,08-
12. Sept. 202226.004,8926.194,2226.002,9926.167,4326.167,43-
09. Sept. 202225.996,6126.079,0425.840,9725.937,2225.937,22-
08. Sept. 202225.949,9426.032,6325.818,9725.895,2325.895,23-
07. Sept. 202225.624,9225.830,7825.570,6525.819,6625.819,66-
06. Sept. 202225.648,4525.748,4625.574,4225.702,1425.702,14-
05. Sept. 202225.487,4525.611,9725.487,4525.581,2025.581,20-
02. Sept. 202225.643,1525.712,0225.438,9025.463,9125.463,91-
01. Sept. 202225.286,5525.570,9425.228,4225.554,2525.554,25-
30. Aug. 202225.037,4925.425,4525.036,4725.408,4925.408,49-
29. Aug. 202224.291,8824.948,4124.289,6824.917,2924.917,29-
26. Aug. 202225.136,9625.278,0525.083,8925.119,0025.119,00-
25. Aug. 202225.031,4225.228,6224.979,2425.019,9025.019,90-
24. Aug. 202224.752,4224.987,9724.729,7624.969,3424.969,34-
23. Aug. 202224.308,1624.825,3924.297,8424.770,4824.770,48-
22. Aug. 202224.893,5624.896,3824.480,7924.516,8824.516,88-
19. Aug. 202225.340,5325.391,6324.899,9224.965,5724.965,57-
18. Aug. 202225.187,0125.355,0625.150,0325.286,5125.286,51-
17. Aug. 202225.108,7125.211,5025.089,9925.182,0025.182,00-
16. Aug. 202224.846,1225.028,8524.845,5725.020,9225.020,92-
12. Aug. 202224.767,8824.822,1224.705,2824.765,0524.765,05-
11. Aug. 202224.689,1224.767,1024.668,1924.727,3824.727,38-
10. Aug. 202224.644,4524.661,3324.441,8224.524,1424.524,14-
08. Aug. 202224.507,2824.589,1624.462,2424.555,9824.555,98-
05. Aug. 202224.497,8124.577,9624.433,0524.479,0524.479,05-
04. Aug. 202224.479,0224.572,4524.057,7324.458,2224.458,22-
03. Aug. 202224.534,3524.581,3624.200,1824.388,1224.388,12-
02. Aug. 202224.425,5824.582,1324.325,0224.535,7824.535,78-
01. Aug. 202224.178,8924.439,2524.068,5424.413,4524.413,45-
29. Juli 202223.951,1224.121,5023.935,1124.050,9024.050,90-
28. Juli 202223.676,5323.842,0323.636,3623.811,4823.811,48-
27. Juli 202223.417,9923.612,1923.293,1023.590,1423.590,14-
26. Juli 202223.696,7423.696,7423.354,8223.380,6823.380,68-
25. Juli 202223.678,0423.739,1423.577,9923.666,4423.666,44-
22. Juli 202223.815,5223.830,0023.592,1323.660,3723.660,37-
21. Juli 202223.434,7823.727,4523.395,2023.701,3523.701,35-
20. Juli 202223.525,5323.573,4923.380,6623.410,9823.410,98-
19. Juli 202223.158,2323.378,0823.114,1023.351,9823.351,98-
18. Juli 202222.995,1623.204,6022.994,3323.194,7223.194,72-
15. Juli 202222.720,0022.869,1422.689,7822.854,6222.854,62-
14. Juli 202222.795,0422.842,1422.522,7522.663,3122.663,31-
13. Juli 202222.792,4022.858,9622.701,1222.753,7122.753,71-
12. Juli 202222.761,5122.856,2122.641,0022.681,0122.681,01-
11. Juli 202222.642,5422.819,2522.579,3922.798,1122.798,11-
08. Juli 202222.726,6322.736,3122.530,0322.655,5722.655,57-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...