Deutsche Märkte schließen in 5 Stunden 5 Minuten

BSE Limited (BSE.NS)

NSE - NSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
2.807,45-37,75 (-1,33%)
Börsenschluss: 03:30PM IST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20242.855,002.855,002.738,002.807,452.807,451.027.380
06. Mai 20242.875,002.875,002.775,002.845,202.845,20772.761
03. Mai 20242.887,702.894,402.813,352.850,752.850,75943.429
02. Mai 20242.872,002.900,002.830,002.858,752.858,752.042.181
30. Apr. 20242.824,802.885,002.778,002.790,152.790,152.420.498
29. Apr. 20242.728,452.894,952.612,102.771,252.771,2511.245.177
26. Apr. 20243.111,003.229,803.111,003.210,353.210,35877.286
25. Apr. 20243.136,003.223,003.129,953.147,553.147,551.234.851
24. Apr. 20243.240,853.264,703.070,003.129,953.129,952.127.469
23. Apr. 20242.872,303.247,402.870,003.199,853.199,854.064.371
22. Apr. 20242.796,202.870,002.796,202.851,302.851,30556.708
19. Apr. 20242.742,002.800,002.703,252.768,552.768,55613.565
18. Apr. 20242.858,702.895,502.745,002.781,102.781,10730.376
16. Apr. 20242.785,002.854,052.783,302.835,752.835,75677.174
15. Apr. 20242.746,702.868,852.725,002.784,252.784,25989.946
12. Apr. 20242.860,502.954,902.815,102.828,952.828,951.178.900
10. Apr. 20242.745,602.900,002.695,702.863,502.863,501.290.460
09. Apr. 20242.802,002.812,802.733,002.745,702.745,70531.266
08. Apr. 20242.887,902.902,702.770,052.801,702.801,70790.071
05. Apr. 20242.870,002.935,002.850,002.875,602.875,60887.938
04. Apr. 20242.884,002.936,002.776,502.890,202.890,201.603.314
03. Apr. 20242.740,002.880,002.725,002.861,202.861,201.548.894
02. Apr. 20242.718,552.777,102.671,002.756,352.756,351.854.485
01. Apr. 20242.557,402.724,002.530,002.709,902.709,903.093.592
28. März 20242.488,202.570,002.415,752.515,902.515,901.681.440
27. März 20242.332,002.475,402.317,002.463,602.463,602.313.292
26. März 20242.224,002.325,002.215,002.310,202.310,201.231.753
22. März 20242.249,002.274,902.190,002.197,802.197,80629.614
21. März 20242.086,002.267,202.075,052.243,102.243,102.013.072
20. März 20241.970,002.040,001.970,002.033,152.033,15930.282
19. März 20242.040,002.046,001.941,051.956,651.956,65702.083
18. März 20242.077,002.077,002.010,002.035,502.035,50724.749
15. März 20242.054,852.094,502.026,052.082,402.082,40478.329
14. März 20242.012,002.097,951.973,602.048,452.048,45800.906
13. März 20242.240,002.270,001.972,452.011,702.011,701.656.939
12. März 20242.204,102.204,102.060,002.148,552.148,551.180.130
11. März 20242.243,852.243,852.190,352.204,102.204,10561.381
07. März 20242.284,002.299,302.240,002.243,852.243,85516.836
06. März 20242.287,002.330,002.250,002.299,052.299,05729.870
05. März 20242.324,302.324,302.274,002.287,002.287,00318.889
04. März 20242.365,402.366,002.310,002.319,552.319,55254.066
01. März 20242.370,002.385,902.325,002.336,452.336,45643.126
29. Feb. 20242.319,952.380,002.287,352.366,852.366,85399.885
28. Feb. 20242.410,002.420,002.282,652.337,302.337,301.037.689
27. Feb. 20242.290,652.409,102.280,002.396,102.396,101.204.781
26. Feb. 20242.293,002.299,002.251,002.278,952.278,95329.921
23. Feb. 20242.224,952.349,002.207,002.276,802.276,80901.883
22. Feb. 20242.215,002.222,852.159,852.200,202.200,20468.916
21. Feb. 20242.308,002.310,902.190,002.216,202.216,20559.517
20. Feb. 20242.315,002.337,002.294,402.296,952.296,95241.186
19. Feb. 20242.320,102.352,102.292,002.304,652.304,65593.389
16. Feb. 20242.344,002.344,702.300,052.303,802.303,80271.213
15. Feb. 20242.370,002.382,002.315,002.323,802.323,80389.194
14. Feb. 20242.280,002.383,302.275,002.347,202.347,20304.036
13. Feb. 20242.395,002.398,002.292,052.341,902.341,90417.393
12. Feb. 20242.500,002.505,302.325,202.362,252.362,25547.944
09. Feb. 20242.522,702.571,002.407,002.489,602.489,60765.639
08. Feb. 20242.530,002.532,002.450,002.511,752.511,75555.013
07. Feb. 20242.490,002.539,952.432,752.501,802.501,80798.435
06. Feb. 20242.559,002.559,002.380,402.469,352.469,351.642.671
05. Feb. 20242.480,002.598,952.480,002.561,052.561,051.544.810
02. Feb. 20242.510,002.518,402.437,052.465,002.465,001.019.264
01. Feb. 20242.342,702.508,002.340,002.493,452.493,452.616.316
31. Jan. 20242.209,202.342,852.185,002.323,602.323,601.093.722
30. Jan. 20242.139,852.220,002.137,002.187,802.187,80754.354
29. Jan. 20242.132,602.170,002.120,102.128,902.128,90444.187
25. Jan. 20242.112,152.155,402.109,052.121,952.121,95786.414
24. Jan. 20242.100,002.149,651.980,602.112,152.112,151.446.052
23. Jan. 20242.244,002.254,002.100,002.111,252.111,25930.501
19. Jan. 20242.315,002.330,002.245,002.275,852.275,85515.093
18. Jan. 20242.292,002.327,752.260,002.297,702.297,70709.367
17. Jan. 20242.290,002.355,902.269,402.287,002.287,001.131.260
16. Jan. 20242.244,002.320,002.240,002.308,752.308,75955.213
15. Jan. 20242.237,102.259,002.206,252.238,352.238,351.317.601
12. Jan. 20242.266,002.266,952.225,102.237,102.237,10528.824
11. Jan. 20242.265,002.289,002.254,102.255,802.255,80376.884
10. Jan. 20242.300,002.319,902.242,252.259,552.259,55463.869
09. Jan. 20242.288,302.306,002.277,502.301,002.301,00416.173
08. Jan. 20242.309,952.319,952.263,752.275,102.275,10835.818
05. Jan. 20242.287,002.310,002.271,902.303,752.303,75531.863
04. Jan. 20242.255,002.293,952.240,002.277,102.277,10490.105
03. Jan. 20242.238,802.274,002.210,002.253,352.253,35524.120
02. Jan. 20242.214,202.300,002.200,502.235,952.235,95934.165
01. Jan. 20242.225,002.227,752.190,002.203,052.203,05488.056
29. Dez. 20232.244,002.244,902.202,002.221,202.221,20647.084
28. Dez. 20232.277,002.301,002.234,002.243,302.243,30535.331
27. Dez. 20232.322,202.329,952.258,002.266,802.266,80739.184
26. Dez. 20232.333,002.362,402.300,102.310,602.310,60684.145
22. Dez. 20232.345,602.378,002.302,702.319,902.319,90536.604
21. Dez. 20232.298,002.342,852.220,152.333,902.333,90930.946
20. Dez. 20232.411,002.468,002.275,002.311,752.311,751.569.876
19. Dez. 20232.380,002.420,002.334,302.400,352.400,35807.219
18. Dez. 20232.327,702.392,702.275,102.371,752.371,75981.278
15. Dez. 20232.363,852.372,002.310,002.313,702.313,70595.661
14. Dez. 20232.386,002.418,002.340,102.350,752.350,75678.157
13. Dez. 20232.316,902.425,002.316,902.364,702.364,701.417.126
12. Dez. 20232.366,502.383,002.300,002.306,302.306,30814.780
11. Dez. 20232.425,402.458,802.288,052.353,402.353,40926.748
08. Dez. 20232.470,602.485,002.410,002.417,652.417,65623.727
07. Dez. 20232.493,002.519,002.454,952.464,102.464,10816.127
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...