Deutsche Märkte öffnen in 24 Minuten

HDFC Bank Limited (HDFCBANK.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
1.518,00+10,80 (+0,72%)
Ab 11:51AM IST. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20241.515,051.521,701.510,001.518,001.518,00109.266
23. Apr. 20241.520,001.525,101.503,101.507,201.507,20465.553
22. Apr. 20241.550,351.556,501.507,951.512,301.512,301.254.779
19. Apr. 20241.487,851.535,201.480,551.531,301.531,30844.129
18. Apr. 20241.516,301.518,851.490,751.494,601.494,60498.958
16. Apr. 20241.486,951.513,001.482,151.509,401.509,40471.153
15. Apr. 20241.500,001.510,001.492,551.494,951.494,95532.613
12. Apr. 20241.523,601.530,001.513,501.518,901.518,90931.182
10. Apr. 20241.548,751.549,301.533,251.535,801.535,80466.432
09. Apr. 20241.555,551.555,551.540,101.548,601.548,60162.632
08. Apr. 20241.557,701.557,701.541,501.546,051.546,05303.093
05. Apr. 20241.543,001.554,001.530,001.549,401.549,401.471.714
04. Apr. 20241.505,001.529,851.505,001.527,901.527,901.962.848
03. Apr. 20241.473,351.495,601.471,451.482,551.482,55220.638
02. Apr. 20241.466,601.494,651.465,501.479,951.479,95288.918
01. Apr. 20241.459,001.473,251.456,101.470,151.470,15781.302
28. März 20241.440,001.459,701.440,001.448,201.448,201.170.187
27. März 20241.423,901.446,951.421,051.440,701.440,70923.355
26. März 20241.428,751.438,501.422,101.426,901.426,901.056.158
22. März 20241.437,301.450,701.437,301.442,951.442,95783.356
21. März 20241.440,051.450,901.438,251.445,101.445,10727.949
20. März 20241.448,801.451,601.424,751.431,101.431,10211.454
19. März 20241.432,401.451,851.432,401.448,951.448,95478.463
18. März 20241.447,951.455,951.436,001.446,201.446,20339.053
15. März 20241.451,951.459,451.441,701.452,201.452,201.591.334
14. März 20241.460,101.465,001.444,201.455,801.455,80563.462
13. März 20241.464,951.471,401.450,351.460,101.460,101.437.480
12. März 20241.431,651.463,851.429,501.459,901.459,90579.792
11. März 20241.429,501.446,301.423,101.427,051.427,05907.822
07. März 20241.446,801.450,951.441,251.446,351.446,35824.269
06. März 20241.432,001.452,301.432,001.441,851.441,85837.487
05. März 20241.422,951.442,951.422,101.441,101.441,10411.294
04. März 20241.432,401.437,001.424,001.432,201.432,20646.742
01. März 20241.402,201.433,151.400,201.431,151.431,15535.918
29. Feb. 20241.401,001.410,001.398,001.402,751.402,75355.393
28. Feb. 20241.422,601.424,251.404,101.408,151.408,15746.867
27. Feb. 20241.413,801.426,701.413,301.420,551.420,55216.503
26. Feb. 20241.419,951.434,701.415,001.422,251.422,251.006.099
23. Feb. 20241.423,101.433,951.417,001.420,901.420,901.103.409
22. Feb. 20241.416,401.428,951.412,401.419,801.419,80688.924
21. Feb. 20241.465,001.465,001.435,051.438,201.438,20364.558
20. Feb. 20241.417,401.457,001.412,251.453,751.453,751.251.133
19. Feb. 20241.431,001.431,001.415,101.417,101.417,10808.055
16. Feb. 20241.424,951.428,151.408,601.419,901.419,90988.986
15. Feb. 20241.387,801.415,251.384,501.413,751.413,75489.088
14. Feb. 20241.380,901.391,451.363,451.384,001.384,00782.159
13. Feb. 20241.393,401.403,901.384,101.394,001.394,00809.924
12. Feb. 20241.403,951.413,701.383,601.390,551.390,55719.021
09. Feb. 20241.395,951.414,001.387,251.403,201.403,201.766.598
08. Feb. 20241.431,951.438,951.400,901.403,651.403,65588.601
07. Feb. 20241.458,801.458,801.427,201.429,901.429,90328.749
06. Feb. 20241.445,101.449,451.432,501.443,801.443,80714.159
05. Feb. 20241.446,901.451,501.434,051.445,101.445,101.278.419
02. Feb. 20241.476,001.480,001.443,001.446,851.446,851.503.062
01. Feb. 20241.472,651.473,651.456,351.466,401.466,40287.741
31. Jan. 20241.442,101.475,001.436,951.462,251.462,25367.342
30. Jan. 20241.455,601.463,151.440,901.444,201.444,20865.130
29. Jan. 20241.453,951.462,851.442,301.455,651.455,652.407.150
25. Jan. 20241.453,651.454,751.419,001.435,301.435,301.576.010
24. Jan. 20241.393,651.458,501.382,401.455,851.455,852.733.512
23. Jan. 20241.459,951.474,951.425,001.427,601.427,601.070.004
19. Jan. 20241.514,001.514,001.469,001.470,701.470,705.827.976
18. Jan. 2024------
17. Jan. 20241.583,851.596,001.527,251.536,901.536,902.211.606
16. Jan. 20241.674,751.683,901.658,051.678,951.678,95268.968
15. Jan. 20241.646,151.681,001.644,101.671,851.671,85975.007
12. Jan. 20241.650,051.656,151.633,551.639,551.639,55798.897
11. Jan. 20241.657,951.662,451.643,451.649,001.649,00232.762
10. Jan. 20241.643,901.659,851.641,051.656,001.656,00108.428
09. Jan. 20241.665,151.677,551.647,001.650,401.650,40347.365
08. Jan. 20241.675,251.682,201.659,301.663,751.663,75701.842
05. Jan. 20241.686,701.704,901.668,251.682,501.682,50542.815
04. Jan. 20241.680,051.694,951.670,951.690,101.690,10137.203
03. Jan. 20241.699,051.702,401.669,001.672,851.672,85420.893
02. Jan. 20241.700,551.702,751.688,651.699,251.699,251.377.378
01. Jan. 20241.709,651.709,651.691,501.700,651.700,65808.998
29. Dez. 20231.701,951.715,601.695,051.709,651.709,65917.530
28. Dez. 20231.710,001.721,701.701,151.705,201.705,20452.549
27. Dez. 20231.684,151.706,101.679,301.702,851.702,85609.670
26. Dez. 20231.670,801.685,951.668,701.683,101.683,10167.186
22. Dez. 20231.686,351.686,351.666,901.670,701.670,701.068.307
21. Dez. 20231.651,701.689,851.649,451.686,401.686,40314.004
20. Dez. 20231.655,201.668,551.644,201.656,201.656,20886.915
19. Dez. 20231.646,001.658,151.644,001.653,051.653,05271.563
18. Dez. 20231.660,001.664,501.650,701.656,001.656,001.054.348
15. Dez. 20231.655,201.666,551.646,301.656,301.656,30669.526
14. Dez. 20231.644,001.658,501.644,001.649,951.649,95431.339
13. Dez. 20231.633,651.636,251.615,201.631,601.631,60135.396
12. Dez. 20231.652,551.656,951.631,351.634,501.634,50264.768
11. Dez. 20231.659,951.664,101.646,651.650,751.650,751.345.277
08. Dez. 20231.630,601.655,001.630,601.653,101.653,101.470.459
07. Dez. 20231.627,201.634,251.616,001.630,601.630,60117.119
06. Dez. 20231.636,901.636,901.616,901.627,201.627,20136.308
05. Dez. 20231.622,001.636,501.617,001.623,451.623,45482.076
04. Dez. 20231.590,001.612,001.572,951.609,051.609,052.254.759
01. Dez. 20231.559,001.565,551.551,601.555,501.555,501.238.082
30. Nov. 20231.565,451.570,101.542,101.559,001.559,00425.322
29. Nov. 20231.533,201.562,501.533,201.559,251.559,25623.499
28. Nov. 20231.535,001.537,851.525,351.529,601.529,60170.651
24. Nov. 20231.521,751.533,851.520,001.532,051.532,051.003.759
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...