Deutsche Märkte geschlossen

Grasim Industries Limited (GRASIM.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
2.482,40+48,10 (+1,98%)
Börsenschluss: 03:29PM IST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242.444,352.487,452.439,252.482,402.482,4027.341
02. Mai 20242.407,552.452,452.399,102.434,302.434,3052.582
30. Apr. 20242.400,052.434,002.374,702.410,802.410,8028.824
29. Apr. 20242.350,252.393,152.308,952.388,052.388,0528.013
26. Apr. 20242.369,352.377,702.328,902.345,402.345,4015.063
25. Apr. 20242.340,452.376,302.335,002.369,452.369,4563.029
24. Apr. 20242.389,152.389,152.333,302.338,752.338,7517.007
23. Apr. 20242.280,002.375,002.275,002.370,052.370,0545.995
22. Apr. 20242.277,302.286,102.267,302.280,952.280,9512.738
19. Apr. 20242.217,702.289,002.200,802.274,352.274,3528.121
18. Apr. 20242.240,752.300,002.218,952.227,602.227,60197.244
16. Apr. 20242.231,552.249,052.221,002.243,802.243,808.153
15. Apr. 20242.208,202.253,552.208,202.240,352.240,358.183
12. Apr. 20242.300,252.306,952.250,002.253,252.253,2513.668
10. Apr. 20242.317,452.317,452.291,652.307,102.307,1068.206
09. Apr. 20242.300,002.313,452.283,002.303,202.303,2015.179
08. Apr. 20242.236,052.286,352.235,002.280,502.280,5013.192
05. Apr. 20242.279,452.279,452.233,852.237,552.237,5513.294
04. Apr. 20242.281,052.312,002.250,002.279,302.279,3011.741
03. Apr. 20242.293,052.316,002.288,352.305,352.305,358.868
02. Apr. 20242.299,052.315,002.276,352.307,852.307,858.877
01. Apr. 20242.295,802.317,802.288,002.291,102.291,1014.977
28. März 20242.216,652.308,902.211,852.288,502.288,50680.193
27. März 20242.240,002.250,002.199,702.206,052.206,0525.078
26. März 20242.225,852.243,152.200,652.239,702.239,706.437
22. März 20242.219,752.233,002.198,602.224,602.224,607.335
21. März 20242.180,802.211,002.176,002.207,402.207,405.885
20. März 20242.176,102.195,902.134,002.174,302.174,3039.748
19. März 20242.192,902.206,552.163,652.176,102.176,1014.047
18. März 20242.171,652.213,052.170,002.203,102.203,1013.878
15. März 20242.185,002.207,652.166,352.198,252.198,25170.959
14. März 20242.106,452.205,302.106,452.196,952.196,95112.433
13. März 20242.187,402.203,002.138,102.149,402.149,4021.419
12. März 20242.232,602.245,352.175,002.184,202.184,2013.492
11. März 20242.227,752.269,902.226,752.237,502.237,508.912
07. März 20242.249,952.249,952.208,302.227,752.227,758.190
06. März 20242.232,452.248,152.196,952.236,402.236,4013.767
05. März 20242.244,252.251,252.221,102.231,402.231,409.706
04. März 20242.245,752.254,402.226,902.233,702.233,7013.847
01. März 20242.215,002.258,602.205,002.254,852.254,8522.382
29. Feb. 20242.186,002.203,302.158,952.191,102.191,1014.365
28. Feb. 20242.201,952.218,552.175,102.182,852.182,8512.775
27. Feb. 20242.185,102.213,952.185,102.203,952.203,9524.947
26. Feb. 20242.223,552.223,552.176,002.187,452.187,4515.880
23. Feb. 20242.243,252.243,252.183,502.194,302.194,3032.232
22. Feb. 20242.230,602.244,952.115,902.201,102.201,1079.404
21. Feb. 20242.210,202.221,002.180,452.192,402.192,4026.737
20. Feb. 20242.162,302.221,302.162,002.192,502.192,5047.254
19. Feb. 20242.110,052.189,902.104,102.169,102.169,1029.997
16. Feb. 20242.088,852.119,152.088,102.104,402.104,4031.378
15. Feb. 20242.083,152.103,252.073,952.082,852.082,8524.193
14. Feb. 20242.065,902.082,152.028,802.078,302.078,3010.474
13. Feb. 20242.156,702.170,102.053,352.066,052.066,0525.973
12. Feb. 20242.178,152.198,002.136,502.144,352.144,3565.653
09. Feb. 20242.054,402.180,002.048,502.168,952.168,95129.638
08. Feb. 20242.120,052.121,102.049,002.058,652.058,6522.128
07. Feb. 20242.080,002.118,802.071,002.107,852.107,8589.167
06. Feb. 20242.125,902.125,902.060,102.065,952.065,9585.590
05. Feb. 20242.137,852.146,402.081,852.087,802.087,805.607
02. Feb. 20242.110,052.169,752.110,052.139,002.139,005.646
01. Feb. 20242.175,002.175,002.112,502.124,152.124,158.534
31. Jan. 20242.129,852.182,002.115,802.174,902.174,9025.270
30. Jan. 20242.124,952.138,952.108,102.127,702.127,70199.895
29. Jan. 20242.086,802.125,002.080,502.103,052.103,0532.593
25. Jan. 20242.082,352.086,952.053,352.074,552.074,55342.470
24. Jan. 20242.048,202.081,502.015,152.073,052.073,0511.793
23. Jan. 20242.071,052.086,502.033,002.048,152.048,1516.824
19. Jan. 20242.052,252.090,002.050,852.080,702.080,7059.889
18. Jan. 2024------
17. Jan. 20242.060,152.115,302.056,552.068,502.068,509.765
16. Jan. 20242.093,702.119,302.090,752.113,852.113,856.870
15. Jan. 20242.111,702.120,802.093,052.099,552.099,5510.650
12. Jan. 20242.085,002.120,102.077,452.111,702.111,707.856
11. Jan. 20242.084,752.096,452.052,002.082,852.082,8512.170
10. Jan. 20242.062,902.072,702.044,352.067,552.067,5510.349
09. Jan. 20242.086,852.092,602.059,102.065,502.065,5014.556
08. Jan. 20242.099,452.099,452.058,452.067,802.067,8011.395
05. Jan. 20242.098,952.098,952.053,252.079,102.079,1025.474
04. Jan. 20242.092,152.095,102.059,402.068,602.068,608.023
03. Jan. 20242.101,902.101,902.066,402.070,702.070,7036.064
02. Jan. 20242.148,852.148,852.088,052.100,902.100,9024.818
01. Jan. 20242.149,702.175,552.114,002.126,302.126,3036.610
29. Dez. 20232.142,552.142,552.115,002.134,402.134,4010.789
28. Dez. 20232.120,352.147,452.106,352.138,552.138,5533.510
27. Dez. 20232.076,802.130,002.074,352.120,102.120,1048.156
26. Dez. 20232.063,802.080,452.049,902.073,452.073,458.468
22. Dez. 20232.086,202.096,102.035,402.042,502.042,5035.232
21. Dez. 20232.050,002.090,002.050,002.085,152.085,157.945
20. Dez. 20232.140,902.140,902.053,902.061,752.061,759.337
19. Dez. 20232.111,602.135,752.089,252.116,152.116,1513.815
18. Dez. 20232.127,702.127,702.102,552.108,802.108,807.730
15. Dez. 20232.104,502.132,402.101,802.127,152.127,1516.057
14. Dez. 20232.097,152.111,002.060,002.104,452.104,4511.552
13. Dez. 20232.080,702.092,052.038,852.084,152.084,157.554
12. Dez. 20232.092,102.128,652.075,852.080,402.080,4018.678
11. Dez. 20232.070,052.086,852.068,202.083,852.083,855.375
08. Dez. 20232.076,702.099,652.040,002.069,502.069,5021.362
07. Dez. 20232.055,002.087,502.046,852.081,352.081,3515.527
06. Dez. 20232.074,002.083,252.045,402.057,552.057,556.479
05. Dez. 20232.055,002.076,252.041,502.072,302.072,3010.340
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...