Deutsche Märkte geschlossen

S&P BSE SMALLCAP INDEX (BSE-SMLCAP.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
29.911,79+206,89 (+0,70%)
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. 202229.724,2829.927,8229.720,3929.911,7929.911,79-
01. Dez. 202229.614,2729.816,1829.614,2729.704,9129.704,91-
30. Nov. 202229.367,1829.556,6029.365,7629.519,6129.519,61-
29. Nov. 202229.443,1629.560,2829.310,0329.341,2129.341,21-
28. Nov. 202229.167,5929.442,8729.167,5929.426,7429.426,74-
25. Nov. 202229.026,0129.241,6029.025,7429.201,6929.201,69-
24. Nov. 202228.921,6529.052,3528.920,2329.000,6029.000,60-
23. Nov. 202228.764,6628.916,2628.763,7128.878,2628.878,26-
22. Nov. 202228.778,6328.832,5628.692,2728.723,2528.723,25-
21. Nov. 202228.737,7728.869,7428.711,0428.752,5928.752,59-
18. Nov. 202228.905,8428.976,4428.649,7328.750,1128.750,11-
17. Nov. 202228.914,8928.988,5928.852,7928.880,0928.880,09-
16. Nov. 202229.083,5029.156,1828.882,2128.958,8728.958,87-
15. Nov. 202229.050,4829.126,6429.012,8929.058,3529.058,35-
14. Nov. 202228.997,9129.084,9728.895,9529.056,3429.056,34-
11. Nov. 202229.118,3929.229,2128.949,9828.985,0628.985,06-
10. Nov. 202229.157,4929.191,6328.791,1928.889,4828.889,48-
09. Nov. 202229.334,2229.422,1629.155,0329.197,1429.197,14-
07. Nov. 202229.197,1129.323,5929.170,3429.292,5629.292,56-
04. Nov. 202229.023,5229.140,3129.023,5229.107,2429.107,24-
03. Nov. 202228.867,7929.027,9728.834,8528.988,2928.988,29-
02. Nov. 202228.909,8129.058,4428.907,4428.956,2828.956,28-
01. Nov. 202228.841,7328.939,4428.804,7128.891,1128.891,11-
31. Okt. 202228.760,6528.849,0128.758,7328.817,5928.817,59-
28. Okt. 202228.911,3228.934,5728.662,5128.688,5728.688,57-
27. Okt. 202228.806,5128.927,8728.784,3428.866,1228.866,12-
25. Okt. 202228.854,6028.876,4328.705,4828.747,9428.747,94-
24. Okt. 202228.780,1428.916,4428.780,1428.848,4228.848,42-
21. Okt. 202228.778,5628.890,5028.523,0128.566,8228.566,82-
20. Okt. 202228.663,1028.762,7928.578,5028.738,7128.738,71-
19. Okt. 202228.809,4928.918,6328.716,0928.741,7828.741,78-
18. Okt. 202228.634,5028.778,4728.634,5028.750,6028.750,60-
17. Okt. 202228.444,4228.588,0528.273,6728.548,0828.548,08-
14. Okt. 202228.774,9928.913,6628.493,2528.522,8528.522,85-
13. Okt. 202228.670,5828.726,6128.434,9928.520,5528.520,55-
12. Okt. 202228.622,5328.736,3328.353,5628.650,7328.650,73-
11. Okt. 202229.044,2429.156,5428.539,6928.589,2328.589,23-
10. Okt. 202228.928,2929.106,3128.838,0129.014,4129.014,41-
07. Okt. 202229.082,1829.201,1929.007,7329.182,9329.182,93-
06. Okt. 202228.858,2629.163,9628.858,2629.096,1629.096,16-
04. Okt. 202228.566,1528.746,5628.566,1528.723,0228.723,02-
03. Okt. 202228.424,0128.602,3828.159,8628.300,2228.300,22-
30. Sept. 202227.998,2928.478,1727.886,7528.452,9128.452,91-
29. Sept. 202228.091,8928.305,1627.860,0828.047,1128.047,11-
28. Sept. 202227.877,8128.136,6727.753,9227.870,6427.870,64-
27. Sept. 202227.864,9928.215,9327.749,2327.990,8727.990,87-
26. Sept. 202228.488,0028.562,5627.616,7927.853,6727.853,67-
23. Sept. 202229.390,0229.498,7428.780,0328.812,7628.812,76-
22. Sept. 202229.184,1629.500,9529.098,7129.377,3529.377,35-
21. Sept. 202229.455,7929.640,1829.164,8929.238,9929.238,99-
20. Sept. 202229.324,6629.608,8529.324,0529.442,7929.442,79-
19. Sept. 202229.179,8729.405,3428.921,6329.149,7829.149,78-
16. Sept. 202229.893,1329.976,8829.051,6829.199,3929.199,39-
15. Sept. 202229.999,2530.185,9529.842,2929.911,5129.911,51-
14. Sept. 202229.441,9329.945,3129.438,8729.892,3729.892,37-
13. Sept. 202229.966,3130.027,4129.869,5729.893,9729.893,97-
12. Sept. 202229.618,1729.857,4629.617,2629.823,6829.823,68-
09. Sept. 202229.571,6529.686,8329.473,3629.528,7429.528,74-
08. Sept. 202229.461,9129.570,8329.423,1129.474,6329.474,63-
07. Sept. 202228.989,1929.323,6328.960,3929.298,6729.298,67-
06. Sept. 202229.184,3629.297,5728.979,8929.086,4429.086,44-
05. Sept. 202228.880,8129.105,3728.880,8129.056,7429.056,74-
02. Sept. 202228.891,0629.010,4828.775,5828.800,8228.800,82-
01. Sept. 202228.580,7328.847,3628.525,4828.789,3028.789,30-
30. Aug. 202228.396,1228.674,7528.395,7628.650,8828.650,88-
29. Aug. 202227.522,5628.288,8627.521,6528.254,9928.254,99-
26. Aug. 202228.431,0428.580,1728.371,1328.415,8928.415,89-
25. Aug. 202228.358,6428.524,8328.283,6128.315,6128.315,61-
24. Aug. 202228.115,6228.314,9428.106,3428.266,6428.266,64-
23. Aug. 202227.664,5728.114,8527.651,5728.062,9328.062,93-
22. Aug. 202228.084,7928.084,7927.833,4827.844,7327.844,73-
19. Aug. 202228.502,0128.586,0728.115,8028.175,3828.175,38-
18. Aug. 202228.404,7628.518,3028.351,6528.438,5728.438,57-
17. Aug. 202228.287,1128.391,7628.283,7428.343,0028.343,00-
16. Aug. 202227.986,5328.212,0827.985,1528.194,3728.194,37-
12. Aug. 202227.851,2727.974,0427.811,0827.905,9127.905,91-
11. Aug. 202227.813,7327.879,8227.759,7427.798,0227.798,02-
10. Aug. 202227.737,7327.808,6127.591,1627.655,2727.655,27-
08. Aug. 202227.664,0827.741,9627.590,8727.682,4427.682,44-
05. Aug. 202227.606,7927.762,6227.585,1227.605,0827.605,08-
04. Aug. 202227.597,4227.776,9127.176,7427.541,5227.541,52-
03. Aug. 202227.588,7127.656,0927.324,0127.471,7927.471,79-
02. Aug. 202227.459,4227.605,7027.369,9927.549,7327.549,73-
01. Aug. 202227.211,8427.471,6127.111,9627.455,3827.455,38-
29. Juli 202226.829,1027.076,4026.829,1027.056,3827.056,38-
28. Juli 202226.664,8426.749,4526.594,4526.689,3126.689,31-
27. Juli 202226.413,7026.533,7026.311,1226.517,8026.517,80-
26. Juli 202226.753,7126.753,7126.394,6126.417,9126.417,91-
25. Juli 202226.824,2426.827,6926.636,9726.739,1426.739,14-
22. Juli 202226.825,2426.884,9326.703,6426.773,4126.773,41-
21. Juli 202226.545,6726.738,2326.475,9226.716,5626.716,56-
20. Juli 202226.547,4226.647,1026.444,1226.477,8526.477,85-
19. Juli 202226.148,3426.390,3726.111,3226.367,4926.367,49-
18. Juli 202225.929,4826.160,6725.928,7226.137,1326.137,13-
15. Juli 202225.715,4725.798,0025.615,1725.779,5625.779,56-
14. Juli 202225.827,9625.882,0625.526,1225.645,6825.645,68-
13. Juli 202225.875,7525.960,9125.772,7125.790,7125.790,71-
12. Juli 202225.917,9725.985,2225.753,3225.781,4125.781,41-
11. Juli 202225.646,6025.935,7325.562,5125.916,4125.916,41-
08. Juli 202225.716,5625.756,7425.594,2025.640,8125.640,81-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...