Deutsche Märkte öffnen in 8 Stunden 23 Minuten

Grasim Industries Limited (GRASIM.NS)

NSE - NSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
2.475,00+37,65 (+1,54%)
Börsenschluss: 03:30PM IST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242.442,002.487,002.438,802.481,352.481,351.192.695
02. Mai 20242.410,002.452,002.401,052.437,352.437,351.466.226
30. Apr. 20242.405,002.438,452.374,102.411,652.411,651.041.175
29. Apr. 20242.355,002.392,802.309,602.386,602.386,60616.995
26. Apr. 20242.366,952.379,302.330,052.342,452.342,45405.679
25. Apr. 20242.349,002.376,052.334,202.367,452.367,451.621.547
24. Apr. 20242.378,002.384,302.333,002.337,752.337,751.021.874
23. Apr. 20242.278,452.376,002.278,402.370,152.370,151.823.447
22. Apr. 20242.275,002.286,852.266,052.280,552.280,55445.671
19. Apr. 20242.220,002.290,752.201,352.273,152.273,151.061.064
18. Apr. 20242.245,052.300,852.219,452.226,052.226,05987.066
16. Apr. 20242.229,002.249,252.221,102.242,952.242,95558.075
15. Apr. 20242.239,002.253,402.224,802.237,402.237,40415.064
12. Apr. 20242.297,002.307,002.249,302.254,052.254,05635.489
10. Apr. 20242.309,952.314,902.291,552.306,352.306,35513.499
09. Apr. 20242.296,952.312,352.281,952.301,302.301,30388.155
08. Apr. 20242.247,002.288,452.235,002.280,802.280,80278.448
05. Apr. 20242.275,052.277,102.233,502.237,552.237,55454.995
04. Apr. 20242.309,502.323,752.249,502.277,852.277,85814.966
03. Apr. 20242.303,602.316,152.288,052.305,452.305,45303.529
02. Apr. 20242.297,002.316,002.275,002.306,302.306,30446.163
01. Apr. 20242.300,002.319,202.289,052.292,552.292,55288.891
28. März 20242.210,002.309,202.210,002.287,302.287,301.786.120
27. März 20242.240,002.251,952.198,702.207,352.207,351.033.992
26. März 20242.215,002.242,102.201,652.240,052.240,05731.877
22. März 20242.200,002.234,002.194,452.223,552.223,55551.648
21. März 20242.188,002.211,302.175,302.205,552.205,55880.687
20. März 20242.175,502.196,152.131,002.167,502.167,50655.682
19. März 20242.199,002.206,102.163,852.173,802.173,80660.181
18. März 20242.181,002.214,002.170,002.203,102.203,10508.214
15. März 20242.185,102.208,902.165,052.197,102.197,102.630.480
14. März 20242.149,902.204,902.128,602.196,502.196,501.097.271
13. März 20242.194,002.203,052.137,302.149,102.149,10881.145
12. März 20242.236,002.246,952.172,852.184,002.184,00891.725
11. März 20242.230,002.270,552.225,502.236,802.236,80599.546
07. März 20242.239,002.250,352.208,002.228,102.228,10519.779
06. März 20242.237,902.252,952.196,602.236,502.236,50678.808
05. März 20242.230,102.251,902.220,452.231,502.231,50401.260
04. März 20242.245,002.260,002.226,302.234,152.234,15423.656
01. März 20242.209,002.259,402.196,752.254,902.254,90826.009
29. Feb. 20242.186,002.206,002.157,802.191,402.191,401.499.473
28. Feb. 20242.202,002.218,902.173,252.186,002.186,001.197.381
27. Feb. 20242.190,202.214,002.190,202.204,802.204,80674.507
26. Feb. 20242.204,102.211,302.174,802.186,902.186,90905.237
23. Feb. 20242.234,002.236,702.182,602.194,402.194,401.646.510
22. Feb. 20242.234,002.244,002.113,202.201,202.201,203.428.899
21. Feb. 20242.200,002.222,002.180,052.194,002.194,00765.529
20. Feb. 20242.169,002.222,002.161,102.192,252.192,251.710.394
19. Feb. 20242.107,452.190,002.102,202.168,602.168,601.167.037
16. Feb. 20242.091,402.119,002.086,852.105,652.105,65403.756
15. Feb. 20242.085,702.103,652.072,802.084,802.084,80506.068
14. Feb. 20242.054,002.085,002.027,502.079,802.079,80605.147
13. Feb. 20242.173,902.173,902.053,952.064,152.064,15985.312
12. Feb. 20242.175,002.199,002.138,102.147,352.147,351.229.133
09. Feb. 20242.057,252.182,002.046,902.168,502.168,502.010.089
08. Feb. 20242.123,002.125,002.048,002.057,302.057,301.387.156
07. Feb. 20242.079,002.120,002.063,002.111,502.111,501.133.609
06. Feb. 20242.082,002.097,952.061,002.066,002.066,00581.483
05. Feb. 20242.130,102.147,302.081,002.089,752.089,75949.717
02. Feb. 20242.147,952.169,902.130,502.139,452.139,45330.557
01. Feb. 20242.175,002.178,902.111,452.128,602.128,60638.710
31. Jan. 20242.126,502.182,052.115,452.175,002.175,00910.709
30. Jan. 20242.115,002.139,002.106,002.126,152.126,15852.171
29. Jan. 20242.080,002.125,002.077,752.104,502.104,50795.647
25. Jan. 20242.079,952.087,352.052,152.076,502.076,50467.209
24. Jan. 20242.069,002.080,752.016,552.071,302.071,30604.130
23. Jan. 20242.078,102.086,402.032,502.049,602.049,60938.057
19. Jan. 20242.056,452.094,002.052,352.081,202.081,20456.698
18. Jan. 20242.067,002.069,002.036,202.053,652.053,65877.519
17. Jan. 20242.112,602.115,202.056,002.067,852.067,85733.818
16. Jan. 20242.092,552.119,802.090,102.115,202.115,20457.403
15. Jan. 20242.111,752.122,952.093,702.101,002.101,00202.260
12. Jan. 20242.083,002.120,902.075,002.111,552.111,55485.644
11. Jan. 20242.069,952.096,302.051,002.083,702.083,70887.806
10. Jan. 20242.058,802.074,452.040,852.068,552.068,55325.322
09. Jan. 20242.073,902.084,462.050,702.055,882.055,881.216.816
08. Jan. 20242.071,262.075,452.049,752.059,512.059,51559.523
05. Jan. 20242.089,692.090,692.045,422.071,262.071,261.089.092
04. Jan. 20242.081,722.086,702.051,242.062,002.062,00962.508
03. Jan. 20242.081,722.111,602.057,922.063,992.063,99975.031
02. Jan. 20242.121,462.121,962.079,732.093,132.093,13799.936
01. Jan. 20242.136,502.166,392.103,642.118,882.118,88807.664
29. Dez. 20232.131,822.136,502.106,622.126,352.126,35651.373
28. Dez. 20232.120,572.139,742.097,962.131,472.131,471.063.989
27. Dez. 20232.070,722.122,412.063,402.116,382.116,381.137.913
26. Dez. 20232.042,882.074,752.040,892.061,352.061,35643.808
22. Dez. 20232.080,732.088,302.026,842.038,102.038,101.006.017
21. Dez. 20232.041,882.082,572.041,882.077,342.077,34445.236
20. Dez. 20232.125,552.127,142.045,422.055,382.055,38678.958
19. Dez. 20232.098,712.129,332.080,932.109,862.109,86317.963
18. Dez. 20232.119,272.119,272.093,682.101,392.101,39314.105
15. Dez. 20232.107,622.124,302.093,682.119,272.119,27727.207
14. Dez. 20232.086,652.103,592.073,702.095,572.095,57607.109
13. Dez. 20232.072,662.084,662.029,232.075,702.075,70805.574
12. Dez. 20232.081,722.120,572.067,382.072,512.072,51774.496
11. Dez. 20232.063,792.079,982.059,912.075,802.075,80254.812
08. Dez. 20232.071,762.090,992.034,562.061,852.061,85594.786
07. Dez. 20232.049,602.080,732.037,502.073,512.073,51424.799
06. Dez. 20232.071,612.076,742.037,452.049,602.049,60360.631
05. Dez. 20232.049,752.069,772.030,432.064,142.064,14561.391
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...