Deutsche Märkte schließen in 32 Minuten

HDFC Bank Limited (HDFCBANK.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
1.565,45+3,70 (+0,24%)
Börsenschluss: 03:59PM IST
Zeitraum:
27. März 2022 - 27. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. März 20231.560,101.579,401.559,001.565,451.565,45128.954
24. März 20231.562,001.573,551.554,701.561,751.561,7580.834
23. März 20231.569,901.590,001.559,701.562,651.562,6593.088
22. März 20231.581,351.585,551.566,151.575,301.575,3057.172
21. März 20231.574,001.582,101.556,551.579,401.579,40105.900
20. März 20231.568,001.568,001.545,151.561,101.561,1089.277
17. März 20231.560,001.578,651.540,451.572,551.572,5583.171
16. März 20231.541,551.559,151.532,301.551,451.551,45331.063
15. März 20231.579,451.580,851.536,051.540,751.540,75143.141
14. März 20231.564,301.583,651.558,901.564,851.564,85212.155
13. März 20231.583,101.603,701.565,001.568,651.568,65230.761
10. März 20231.602,151.613,601.585,001.588,651.588,65277.106
09. März 20231.633,451.644,951.626,951.631,551.631,55159.511
08. März 20231.622,001.639,501.621,201.630,401.630,40264.522
06. März 20231.618,001.638,601.618,001.626,351.626,3585.501
03. März 20231.596,001.619,451.587,651.615,551.615,55153.928
02. März 20231.590,551.606,001.582,201.584,651.584,6552.670
01. März 20231.606,501.612,351.595,301.597,751.597,75135.141
28. Feb. 20231.592,651.605,101.588,801.601,251.601,2552.860
27. Feb. 20231.585,001.598,601.577,151.592,651.592,6565.707
24. Feb. 20231.619,351.619,351.585,251.588,451.588,4599.482
23. Feb. 20231.613,051.616,601.592,301.603,351.603,35149.432
22. Feb. 20231.639,201.642,051.608,901.614,551.614,55109.948
21. Feb. 20231.637,001.661,451.635,001.646,951.646,9558.177
20. Feb. 20231.657,551.668,701.634,551.639,801.639,80119.852
17. Feb. 20231.640,001.667,001.640,001.656,301.656,30102.568
16. Feb. 20231.670,601.681,351.661,001.664,751.664,7554.057
15. Feb. 20231.673,001.676,351.657,401.668,701.668,7054.882
14. Feb. 20231.661,001.677,401.659,001.673,301.673,30133.486
13. Feb. 20231.656,451.661,851.644,451.658,601.658,6058.313
10. Feb. 20231.646,001.658,501.643,201.656,451.656,4543.596
09. Feb. 20231.661,001.661,001.635,501.649,301.649,3055.343
08. Feb. 20231.651,551.668,101.648,101.653,601.653,6055.799
07. Feb. 20231.652,351.661,001.632,251.653,401.653,40105.902
06. Feb. 20231.658,701.669,251.646,651.651,751.651,7559.797
03. Feb. 20231.617,001.660,101.609,801.658,701.658,70201.802
02. Feb. 20231.614,951.623,701.589,151.603,251.603,2594.943
01. Feb. 20231.616,251.664,151.606,751.627,051.627,05423.801
31. Jan. 20231.617,801.622,701.595,001.603,451.603,45172.413
30. Jan. 20231.602,001.625,001.582,051.614,301.614,30197.159
27. Jan. 20231.644,151.644,151.590,351.615,851.615,85153.631
25. Jan. 20231.688,501.692,701.645,351.648,201.648,20137.329
24. Jan. 20231.677,701.702,001.675,501.695,301.695,30127.434
23. Jan. 20231.661,251.683,301.661,251.672,651.672,6585.267
20. Jan. 20231.643,801.668,001.642,601.660,801.660,80758.155
19. Jan. 20231.630,051.649,351.630,051.644,101.644,1094.163
18. Jan. 20231.607,901.641,001.601,001.636,951.636,95161.546
17. Jan. 20231.592,001.610,801.577,701.608,601.608,60261.717
16. Jan. 20231.624,401.624,401.580,151.585,251.585,25282.529
13. Jan. 20231.598,001.609,951.586,101.600,851.600,8592.544
12. Jan. 20231.585,251.603,801.584,351.599,701.599,70109.871
11. Jan. 20231.570,601.598,001.560,051.590,801.590,80132.591
10. Jan. 20231.597,451.598,051.565,151.569,301.569,30195.939
09. Jan. 20231.595,801.611,001.590,051.597,401.597,40196.695
06. Jan. 20231.599,751.608,901.578,501.594,351.594,35175.478
05. Jan. 20231.614,301.618,201.590,001.599,701.599,70152.796
04. Jan. 20231.635,001.645,751.607,451.610,551.610,55155.737
03. Jan. 20231.624,551.643,601.624,551.639,701.639,70175.881
02. Jan. 20231.622,051.639,001.618,651.629,151.629,15125.622
30. Dez. 20221.643,501.644,001.620,001.627,301.627,3050.172
29. Dez. 20221.618,151.643,401.611,101.640,901.640,9083.082
28. Dez. 20221.629,001.632,901.623,001.629,451.629,45132.818
27. Dez. 20221.632,301.635,701.615,001.630,651.630,6590.688
26. Dez. 20221.591,001.638,951.591,001.628,151.628,15160.140
23. Dez. 20221.583,001.604,001.583,001.597,651.597,6590.003
22. Dez. 20221.620,001.627,201.609,001.610,751.610,7578.265
21. Dez. 20221.642,001.644,751.607,151.617,351.617,3564.017
20. Dez. 20221.621,001.637,101.621,001.631,451.631,45103.214
19. Dez. 20221.640,651.646,501.626,701.644,501.644,5069.630
16. Dez. 20221.620,001.644,901.609,001.638,701.638,7078.667
15. Dez. 20221.652,101.669,851.626,701.630,701.630,7076.416
14. Dez. 20221.651,551.664,801.649,401.661,601.661,60250.557
13. Dez. 20221.652,001.657,351.645,401.648,351.648,352.513.494
12. Dez. 20221.621,051.653,401.621,051.643,551.643,55322.666
09. Dez. 20221.624,001.634,001.619,301.631,301.631,30250.914
08. Dez. 20221.611,051.626,001.604,351.619,501.619,506.497.924
07. Dez. 20221.610,001.618,751.604,251.609,951.609,95108.431
06. Dez. 20221.600,251.613,951.600,251.611,951.611,95133.795
05. Dez. 20221.607,001.614,551.596,401.612,301.612,30158.848
02. Dez. 20221.610,351.616,751.605,051.607,101.607,10169.170
01. Dez. 20221.618,001.636,951.615,001.619,151.619,15295.851
30. Nov. 20221.597,001.612,501.595,901.608,751.608,75109.085
29. Nov. 20221.594,001.611,951.592,651.597,651.597,65110.771
28. Nov. 20221.606,401.607,201.594,001.599,751.599,75509.589
25. Nov. 20221.627,351.631,401.614,051.617,201.617,20239.678
24. Nov. 20221.604,001.632,151.599,051.625,901.625,90252.002
23. Nov. 20221.608,901.608,901.593,951.599,001.599,00168.975
22. Nov. 20221.596,001.604,651.591,251.593,901.593,90158.394
21. Nov. 20221.606,551.610,001.590,401.597,001.597,00169.473
18. Nov. 20221.620,201.622,701.605,351.613,551.613,552.487.341
17. Nov. 20221.616,001.631,451.613,651.617,301.617,30240.335
16. Nov. 20221.608,001.642,001.608,001.632,251.632,25344.525
15. Nov. 20221.620,551.623,051.605,351.619,351.619,35155.177
14. Nov. 20221.610,251.628,001.598,801.614,401.614,40188.557
11. Nov. 20221.538,001.636,351.537,551.610,951.610,951.897.296
10. Nov. 20221.492,051.527,751.492,051.525,251.525,25104.316
09. Nov. 20221.508,551.516,251.503,601.508,251.508,25190.760
07. Nov. 20221.512,001.512,001.492,451.508,801.508,80121.464
04. Nov. 20221.501,001.516,001.490,001.497,101.497,10311.429
03. Nov. 20221.499,001.520,401.498,001.508,601.508,60253.289
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...