Deutsche Märkte öffnen in 8 Stunden 50 Minuten

Grindwell Norton Limited (GRINDWELL.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
2.718,85+14,85 (+0,55%)
Börsenschluss: 03:29PM IST
Zeitraum:
01. Juli 2023 - 01. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 20242.717,502.749,952.695,052.730,152.730,153.917
27. Juni 20242.739,852.749,202.668,452.704,002.704,001.997
26. Juni 20242.723,852.760,902.698,702.750,402.750,402.144
25. Juni 20242.748,402.748,402.697,652.723,152.723,153.284
24. Juni 20242.707,152.812,202.707,152.743,502.743,502.745
21. Juni 20242.766,452.791,952.688,102.727,352.727,352.650
20. Juni 20242.743,002.796,302.735,352.752,402.752,402.942
19. Juni 20242.699,902.854,002.681,652.743,802.743,807.296
18. Juni 20242.714,002.738,252.642,702.707,402.707,403.168
14. Juni 20242.702,202.724,302.684,152.714,652.714,651.546
13. Juni 20242.698,952.730,902.690,152.711,652.711,652.174
12. Juni 20242.600,052.711,702.600,052.680,902.680,902.616
11. Juni 20242.655,052.662,202.614,852.632,152.632,152.322
10. Juni 20242.616,802.674,852.607,702.649,702.649,703.620
07. Juni 20242.549,702.738,452.549,702.616,802.616,806.828
06. Juni 20242.426,102.572,002.426,102.536,702.536,705.054
05. Juni 20242.550,002.550,002.397,002.401,902.401,901.889
04. Juni 20242.576,102.599,202.410,652.496,852.496,855.211
03. Juni 20242.703,902.703,902.562,802.574,702.574,704.468
31. Mai 20242.500,052.605,252.500,052.561,402.561,4019.165
30. Mai 20242.597,952.774,002.482,552.508,102.508,1042.343
29. Mai 20242.355,002.639,952.355,002.598,702.598,7026.830
28. Mai 20242.350,002.394,352.324,052.390,652.390,6517.719
27. Mai 20242.365,002.365,002.309,052.329,252.329,254.119
24. Mai 20242.341,902.388,002.334,652.369,102.369,10825
23. Mai 20242.439,952.439,952.299,352.342,102.342,101.383
22. Mai 20242.281,052.399,002.281,052.378,752.378,75721
21. Mai 20242.350,052.384,752.302,302.328,152.328,153.697
17. Mai 20242.398,652.398,652.349,552.373,652.373,651.002
16. Mai 20242.280,052.370,952.278,002.358,552.358,552.926
15. Mai 20242.250,002.288,002.250,002.281,352.281,353.254
14. Mai 20242.225,002.270,752.225,002.250,202.250,201.008
13. Mai 20242.171,002.240,002.072,402.230,902.230,906.891
10. Mai 20242.161,102.172,952.130,552.162,152.162,151.098
09. Mai 20242.166,902.230,002.152,452.156,352.156,352.651
08. Mai 20242.167,202.180,002.137,102.152,002.152,001.806
07. Mai 20242.208,652.216,352.150,002.165,602.165,603.924
06. Mai 20242.115,052.262,402.091,102.213,902.213,909.934
03. Mai 20242.105,202.125,252.087,502.113,052.113,051.531
02. Mai 20242.140,502.151,952.115,752.124,402.124,401.388
30. Apr. 20242.079,602.137,002.079,602.113,352.113,355.231
29. Apr. 20242.100,002.108,952.053,702.068,802.068,801.534
26. Apr. 20242.072,052.126,602.072,052.088,102.088,101.679
25. Apr. 20242.116,552.119,002.078,602.096,852.096,851.825
24. Apr. 20242.070,002.121,002.069,952.103,602.103,602.272
23. Apr. 20242.056,052.075,902.044,702.065,402.065,401.172
22. Apr. 20242.057,952.059,502.043,452.049,202.049,20498
19. Apr. 20242.019,852.063,002.009,352.039,102.039,102.721
18. Apr. 20242.074,002.086,952.025,502.035,352.035,352.728
16. Apr. 20242.100,102.131,802.073,802.078,452.078,451.275
15. Apr. 20242.052,152.152,952.039,702.134,702.134,702.464
12. Apr. 20242.052,102.094,252.052,102.064,152.064,151.206
10. Apr. 20242.072,402.090,652.049,352.065,952.065,952.744
09. Apr. 20242.080,452.085,002.053,902.072,402.072,40989
08. Apr. 20242.097,952.097,952.050,002.064,652.064,653.490
05. Apr. 20242.020,052.081,801.987,002.070,452.070,451.569
04. Apr. 20242.098,952.098,952.012,902.039,452.039,451.379
03. Apr. 20242.037,902.042,301.998,252.031,652.031,651.867
02. Apr. 20241.950,052.025,001.945,652.019,802.019,801.133
01. Apr. 20241.934,951.955,051.916,401.947,951.947,95949
28. März 20241.929,951.939,051.889,601.899,101.899,105.294
27. März 20241.959,901.965,001.901,251.932,751.932,752.729
26. März 20241.949,401.987,201.928,151.935,901.935,901.732
22. März 20241.956,951.989,301.946,951.975,601.975,601.555
21. März 20241.918,951.961,001.911,001.951,151.951,152.834
20. März 20241.920,001.920,951.896,001.910,551.910,551.903
19. März 20241.850,051.970,001.850,051.931,301.931,303.548
18. März 20241.902,501.936,751.889,501.905,001.905,001.390
15. März 20241.898,501.927,751.877,251.894,401.894,403.213
14. März 20241.875,051.938,901.875,051.898,501.898,503.067
13. März 20241.906,101.960,001.900,001.911,551.911,551.925
12. März 20241.997,752.001,601.913,701.939,951.939,956.747
11. März 20242.029,052.040,302.004,002.009,402.009,401.053
07. März 20242.034,052.067,102.027,002.034,152.034,152.202
06. März 20242.075,052.075,052.028,002.034,402.034,401.448
05. März 20242.071,552.090,602.039,402.078,552.078,551.009
04. März 20242.093,252.118,352.062,152.076,152.076,151.688
01. März 20242.100,002.123,202.083,352.109,752.109,751.827
29. Feb. 20242.119,102.119,102.065,502.090,352.090,351.874
28. Feb. 20242.178,402.189,002.112,652.117,002.117,002.846
27. Feb. 20242.171,052.184,002.155,002.178,402.178,402.929
26. Feb. 20242.163,152.185,452.143,352.160,452.160,451.899
23. Feb. 20242.134,002.151,002.116,902.135,902.135,901.826
22. Feb. 20242.164,152.164,702.120,202.134,102.134,10788
21. Feb. 20242.153,102.186,002.141,102.156,352.156,351.045
20. Feb. 20242.171,002.194,652.141,202.153,102.153,101.510
19. Feb. 20242.189,802.201,002.155,002.171,352.171,351.202
16. Feb. 20242.166,552.232,152.166,552.188,002.188,00795
15. Feb. 20242.202,052.203,102.165,302.175,102.175,101.231
14. Feb. 20242.131,052.207,202.131,052.192,502.192,502.371
13. Feb. 20242.240,002.240,002.170,152.200,952.200,952.009
12. Feb. 20242.244,902.270,902.200,002.237,852.237,854.012
09. Feb. 20242.194,602.224,202.168,452.220,002.220,00628
08. Feb. 20242.256,002.260,952.150,002.176,702.176,703.067
07. Feb. 20242.265,302.307,602.244,352.255,252.255,251.928
06. Feb. 20242.248,402.275,002.248,002.265,302.265,305.986
05. Feb. 20242.300,002.305,002.240,002.253,602.253,60979
02. Feb. 20242.341,552.378,952.282,252.292,602.292,602.297
01. Feb. 20242.361,152.361,402.323,652.326,952.326,951.914
31. Jan. 20242.336,352.380,552.332,702.371,152.371,151.087
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...