Deutsche Märkte öffnen in 8 Stunden 46 Minuten

HDFC Bank Limited (HDFCBANK.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
1.529,20-24,40 (-1,57%)
Börsenschluss: 03:59PM IST
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 20231.557,001.564,151.524,001.529,201.529,201.103.048
21. Sept. 20231.560,001.569,001.538,051.553,601.553,601.236.145
20. Sept. 20231.599,001.599,001.560,601.563,901.563,901.922.144
18. Sept. 20231.655,001.655,001.626,201.629,051.629,05369.395
15. Sept. 20231.645,601.669,251.645,601.661,901.661,90420.909
14. Sept. 20231.644,001.650,001.635,101.641,501.641,50914.221
13. Sept. 20231.634,001.651,601.629,401.643,851.643,85191.918
12. Sept. 20231.641,001.642,451.624,001.636,801.636,80647.572
11. Sept. 20231.633,951.636,501.624,501.632,051.632,05389.475
08. Sept. 20231.609,001.632,801.607,351.624,051.624,05816.192
07. Sept. 20231.596,951.614,001.587,301.610,851.610,85553.944
06. Sept. 20231.575,501.600,001.573,651.596,551.596,55410.232
05. Sept. 20231.588,551.589,451.571,051.575,101.575,10142.318
04. Sept. 20231.583,001.590,601.575,001.584,151.584,15386.830
01. Sept. 20231.570,001.579,451.559,351.574,851.574,851.181.899
31. Aug. 20231.581,951.581,951.562,401.571,951.571,95754.704
30. Aug. 20231.602,351.603,501.573,501.578,951.578,95554.584
29. Aug. 20231.590,151.592,751.580,601.590,301.590,30455.243
28. Aug. 20231.560,001.582,551.560,001.577,701.577,702.072.087
25. Aug. 20231.576,951.576,951.557,701.561,951.561,951.176.338
24. Aug. 20231.593,201.595,801.575,951.578,801.578,80451.590
23. Aug. 20231.581,001.592,001.573,151.586,451.586,45289.501
22. Aug. 20231.596,401.598,051.580,051.582,151.582,15157.180
21. Aug. 20231.595,051.599,851.586,951.589,051.589,05264.240
18. Aug. 20231.593,001.596,751.585,051.591,151.591,15962.584
17. Aug. 20231.598,901.610,001.593,801.596,901.596,90133.620
16. Aug. 20231.589,001.609,751.581,951.605,801.605,80307.142
14. Aug. 20231.610,001.614,801.600,251.610,401.610,40334.514
11. Aug. 20231.639,001.639,001.616,301.619,051.619,05169.969
10. Aug. 20231.649,001.654,001.631,001.636,301.636,30220.067
09. Aug. 20231.652,051.653,601.631,351.650,151.650,15219.501
08. Aug. 20231.653,001.656,001.642,301.650,851.650,85232.871
07. Aug. 20231.660,001.663,501.647,551.651,551.651,55194.272
04. Aug. 20231.633,301.656,651.628,701.652,801.652,80765.163
03. Aug. 20231.637,051.651,051.623,001.628,701.628,70312.305
02. Aug. 2023------
01. Aug. 2023------
31. Juli 2023------
28. Juli 20231.663,951.669,001.640,451.644,801.644,80769.849
27. Juli 2023------
26. Juli 20231.694,651.699,601.687,501.690,351.690,3593.711
25. Juli 2023------
24. Juli 20231.676,601.684,751.670,401.678,851.678,85101.644
21. Juli 20231.680,001.690,001.672,451.675,701.675,70877.267
20. Juli 20231.683,701.690,951.680,651.688,501.688,50141.558
19. Juli 20231.680,001.688,651.675,251.684,851.684,85153.233
18. Juli 2023------
17. Juli 20231.650,001.682,051.633,151.679,201.679,20730.762
14. Juli 20231.653,001.653,101.635,001.645,201.645,20477.002
13. Juli 2023------
12. Juli 2023------
11. Juli 2023------
10. Juli 20231.664,351.676,851.650,001.656,301.656,30245.458
07. Juli 20231.669,951.675,001.655,751.660,751.660,75505.656
06. Juli 2023------
05. Juli 2023------
04. Juli 2023------
03. Juli 2023------
30. Juni 20231.695,001.708,601.682,901.701,751.701,751.225.590
28. Juni 20231.672,901.679,851.661,001.676,401.676,40218.612
27. Juni 20231.644,901.672,001.638,401.658,001.658,00174.055
26. Juni 20231.644,051.650,851.629,301.635,401.635,4061.503
23. Juni 20231.640,651.659,901.634,051.643,451.643,45665.635
22. Juni 20231.641,251.656,901.638,301.643,651.643,65475.118
21. Juni 20231.615,351.637,001.611,501.635,801.635,802.173.679
20. Juni 20231.605,001.610,951.590,901.608,301.608,3068.084
19. Juni 20231.608,001.614,751.598,001.603,651.603,65108.569
16. Juni 20231.584,201.609,201.583,451.602,101.602,1092.163
15. Juni 20231.601,551.606,001.580,001.581,551.581,55281.757
14. Juni 20231.606,201.612,701.600,001.602,001.602,00230.412
13. Juni 20231.590,001.609,051.590,001.604,701.604,7080.587
12. Juni 20231.612,951.616,001.599,001.600,601.600,6068.866
09. Juni 20231.613,251.618,451.607,001.610,551.610,55161.312
08. Juni 20231.605,001.625,851.604,001.608,901.608,90270.381
07. Juni 20231.601,301.611,651.596,601.607,751.607,75178.373
06. Juni 20231.604,201.608,601.592,401.600,301.600,30193.411
05. Juni 20231.617,001.617,001.602,251.604,501.604,5068.159
02. Juni 20231.609,051.615,501.601,251.606,151.606,15172.225
01. Juni 20231.622,001.622,001.600,401.604,101.604,10187.653
31. Mai 20231.633,801.634,401.605,001.611,351.611,35199.983
30. Mai 20231.633,001.642,001.628,151.637,051.637,0575.603
29. Mai 2023------
26. Mai 20231.616,101.618,501.602,001.615,501.615,50148.903
25. Mai 20231.616,001.620,501.597,551.609,601.609,60105.911
24. Mai 20231.633,951.634,601.614,101.615,651.615,65130.330
23. Mai 20231.647,701.647,701.634,051.636,801.636,8097.923
22. Mai 20231.644,701.652,501.632,951.640,551.640,55152.948
19. Mai 20231.645,351.649,501.632,001.647,401.647,40157.281
18. Mai 2023------
17. Mai 20231.647,101.649,651.625,401.638,651.638,6582.489
16. Mai 20231.673,701.673,701.644,101.646,751.646,75166.208
16. Mai 202319 Dividende
15. Mai 20231.674,001.681,001.665,351.676,201.657,20119.331
12. Mai 20231.649,001.672,201.643,601.667,601.648,70277.671
11. Mai 20231.667,001.668,001.649,551.653,701.634,96172.580
10. Mai 20231.644,001.654,301.633,901.652,001.633,2776.000
09. Mai 20231.650,001.655,701.639,551.643,201.624,57434.207
08. Mai 20231.635,001.650,001.630,001.645,251.626,60201.469
05. Mai 20231.637,001.661,051.622,001.625,351.606,93557.873
04. Mai 20231.692,001.733,951.688,551.727,201.707,62517.203
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...