Deutsche Märkte geschlossen

HeidelbergCement India Limited (HEIDELBERG.NS)

NSE - NSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
219,26-0,45 (-0,20%)
Börsenschluss: 03:30PM IST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 2024222,40222,40218,55219,26219,26230.686
13. Juni 2024223,70224,19218,35219,71219,71300.036
12. Juni 2024217,48222,60216,75220,75220,75347.946
11. Juni 2024218,00220,75217,00217,83217,83210.979
10. Juni 2024214,20222,90212,45219,65219,651.025.186
07. Juni 2024208,00218,00205,05213,80213,801.246.587
06. Juni 2024205,00206,50202,40204,75204,75167.442
05. Juni 2024199,35201,95194,70201,20201,20152.866
04. Juni 2024205,00205,00191,05198,95198,95627.969
03. Juni 2024205,00206,40201,20205,05205,05400.798
31. Mai 2024201,95203,65199,95202,10202,10417.394
30. Mai 2024202,00203,80197,45201,10201,10727.967
29. Mai 2024200,00211,00199,00200,95200,951.441.105
28. Mai 2024198,50200,95198,10200,00200,00127.446
27. Mai 2024200,15201,35198,30199,30199,30191.033
24. Mai 2024199,80203,30199,35200,15200,15182.192
23. Mai 2024199,70203,50199,70201,55201,55111.210
22. Mai 2024202,60205,70199,00199,70199,70438.320
21. Mai 2024195,55204,70195,10202,60202,601.024.565
17. Mai 2024195,30197,10194,70196,40196,40107.555
16. Mai 2024194,45196,80194,45195,05195,0563.853
15. Mai 2024197,45198,70193,35194,10194,10178.443
14. Mai 2024193,20198,20193,20196,90196,9077.566
13. Mai 2024195,05195,40192,20193,05193,0592.168
10. Mai 2024194,35197,75192,15195,40195,4085.394
09. Mai 2024196,40197,15192,60193,40193,4074.790
08. Mai 2024196,40197,95195,55196,15196,1562.821
07. Mai 2024198,55198,90195,05196,40196,4075.666
06. Mai 2024200,55201,55197,25198,05198,0586.794
03. Mai 2024200,65202,95199,05200,50200,5099.204
02. Mai 2024201,85203,50199,60200,20200,20124.074
30. Apr. 2024199,20204,35199,20201,75201,75195.380
29. Apr. 2024199,75201,80198,85200,95200,95154.911
26. Apr. 2024202,35202,35198,30198,85198,85145.927
25. Apr. 2024197,95202,20197,85200,85200,85174.043
24. Apr. 2024196,55205,55195,10196,75196,75650.358
23. Apr. 2024200,95204,80193,65195,55195,55636.320
22. Apr. 2024196,90202,80196,35200,35200,35156.675
19. Apr. 2024196,00197,00193,05195,90195,9084.789
18. Apr. 2024198,20199,80196,25196,95196,95114.440
16. Apr. 2024198,50199,95196,65197,45197,4585.707
15. Apr. 2024200,00200,90195,00197,50197,50112.579
12. Apr. 2024209,15209,15201,20202,25202,25208.289
10. Apr. 2024208,15209,10205,60208,25208,25141.465
09. Apr. 2024208,00209,55206,20207,15207,15100.474
08. Apr. 2024208,10209,65207,20207,95207,95136.357
05. Apr. 2024204,15207,80202,80207,10207,10103.983
04. Apr. 2024208,40208,70204,05205,45205,45131.114
03. Apr. 2024205,75208,50205,05207,50207,50163.505
02. Apr. 2024203,00206,95201,45205,80205,80164.208
01. Apr. 2024196,50202,50196,50201,45201,45117.279
28. März 2024196,00200,30195,70196,45196,45141.449
27. März 2024192,85196,45192,45195,35195,35293.491
26. März 2024197,80198,10192,00192,30192,30235.718
22. März 2024199,70200,20197,50197,85197,85321.589
21. März 2024203,00205,00197,10199,40199,40261.170
20. März 2024202,55211,45200,80203,45203,45647.919
19. März 2024195,95200,25195,40199,55199,55146.420
18. März 2024193,25198,70191,00195,90195,90203.787
15. März 2024194,80194,80189,95193,25193,25320.487
14. März 2024193,50195,00190,00192,80192,80807.935
13. März 2024204,20205,60191,10193,15193,15739.417
12. März 2024204,50204,80203,70204,20204,20179.411
11. März 2024207,80207,95204,05204,80204,80207.211
07. März 2024207,05208,75205,40207,05207,05141.086
06. März 2024206,15211,20204,85207,45207,45230.451
05. März 2024205,50208,50205,00206,55206,5595.957
04. März 2024209,70210,90204,75205,50205,50660.675
01. März 2024206,25208,60206,10206,50206,50111.157
29. Feb. 2024206,25207,25205,60206,15206,15124.279
28. Feb. 2024207,70209,70205,20206,20206,20166.331
27. Feb. 2024210,25211,80205,90206,95206,95213.730
26. Feb. 2024212,90213,60209,95210,25210,25135.382
23. Feb. 2024214,00218,50212,10212,50212,50114.086
22. Feb. 2024216,75216,80212,00214,00214,00128.471
21. Feb. 2024218,00218,15213,10213,85213,85173.857
20. Feb. 2024215,30217,05214,90216,50216,50115.096
19. Feb. 2024214,70221,55211,05214,20214,201.026.326
16. Feb. 2024217,50219,50209,40212,00212,00680.256
15. Feb. 2024215,45218,95215,30217,45217,4591.935
14. Feb. 2024216,65219,35211,30214,85214,85562.460
13. Feb. 2024216,05220,00211,45219,20219,20154.734
12. Feb. 2024224,65224,65213,50215,80215,80500.566
09. Feb. 2024220,00223,90216,05220,60220,60444.962
08. Feb. 2024226,00226,00221,20222,85222,85523.832
07. Feb. 2024225,15226,85222,00223,85223,85201.500
06. Feb. 2024224,85227,25222,10226,60226,60182.370
05. Feb. 2024223,10225,70218,80224,85224,85426.275
02. Feb. 2024232,50235,00220,30222,75222,75921.022
01. Feb. 2024233,45233,80228,00229,35229,35634.325
31. Jan. 2024237,35247,00230,50234,55234,552.852.255
30. Jan. 2024239,00241,50236,20237,35237,35714.203
29. Jan. 2024228,25236,70225,45235,40235,401.326.937
25. Jan. 2024221,95226,50220,50225,30225,30124.949
24. Jan. 2024220,05226,40217,85221,95221,95298.749
23. Jan. 2024229,00229,00209,15217,85217,85454.109
19. Jan. 2024223,05227,95220,10226,45226,45181.337
18. Jan. 2024220,00223,50216,35221,70221,70160.875
17. Jan. 2024222,75225,45220,00221,00221,00284.957
16. Jan. 2024225,00227,00224,05225,45225,45374.246
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...