Deutsche Märkte schließen in 6 Stunden 24 Minuten

Inventure Growth & Securities Limited (INVENTURE.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
2,8400+0,0800 (+2,92%)
Ab 02:21PM IST. Markt geöffnet.
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 20242,78002,86002,75002,84002,84002.497.137
25. Juni 20242,82002,87002,74002,76002,76001.778.537
24. Juni 20242,84002,84002,75002,79002,7900602.681
21. Juni 20242,88002,88002,75002,77002,77001.214.162
20. Juni 20242,76002,85002,69002,82002,8200642.099
19. Juni 20242,95002,99002,68002,72002,72002.846.091
18. Juni 20242,88002,95002,83002,90002,90002.710.523
14. Juni 20242,74002,79002,72002,77002,77001.072.575
13. Juni 20242,85002,89002,72002,74002,74001.353.948
12. Juni 20242,75002,88002,74002,83002,83002.345.943
11. Juni 20242,67002,78002,65002,74002,74001.645.250
10. Juni 20242,68002,70002,61002,65002,6500885.941
07. Juni 20242,70002,71002,61002,63002,63001.046.055
06. Juni 20242,60002,70002,56002,67002,67001.642.984
05. Juni 20242,58002,60002,51002,56002,56001.064.376
04. Juni 20242,78002,80002,47002,53002,53002.381.958
03. Juni 20242,64002,74002,64002,73002,73002.885.243
31. Mai 20242,65002,66002,52002,56002,56001.984.012
30. Mai 20242,55002,65002,51002,60002,60002.286.706
29. Mai 20242,72002,73002,49002,62002,62002.656.528
28. Mai 20242,64002,74002,60002,68002,68005.939.981
27. Mai 20242,35002,53002,30002,53002,53003.572.188
24. Mai 20242,28002,32002,25002,30002,3000443.831
23. Mai 20242,33002,36002,25002,26002,2600675.367
22. Mai 20242,31002,33002,28002,32002,3200452.281
21. Mai 20242,34002,34002,31002,33002,3300409.534
17. Mai 20242,28002,34002,27002,31002,3100514.740
16. Mai 20242,35002,41002,32002,32002,3200278.158
15. Mai 20242,40002,43002,33002,37002,3700486.176
14. Mai 20242,34002,36002,30002,36002,3600660.358
13. Mai 20242,24002,25002,18002,25002,2500469.585
10. Mai 20242,11002,15002,11002,15002,1500123.791
09. Mai 20242,11002,12002,11002,11002,1100234.825
08. Mai 20242,10002,13002,10002,11002,1100324.791
07. Mai 20242,15002,15002,13002,13002,1300135.292
06. Mai 20242,20002,20002,16002,17002,1700180.757
03. Mai 20242,20002,20002,20002,20002,2000326.585
02. Mai 20242,25002,25002,24002,24002,2400212.702
30. Apr. 20242,26002,27002,25002,25002,2500283.871
29. Apr. 20242,20002,27002,20002,26002,2600395.548
26. Apr. 20242,25002,25002,22002,24002,2400367.053
25. Apr. 20242,29002,29002,26002,26002,2600266.354
24. Apr. 20242,27002,30002,26002,30002,3000154.760
23. Apr. 20242,27002,27002,27002,27002,2700322.905
22. Apr. 20242,32002,32002,31002,31002,3100166.234
19. Apr. 20242,35002,35002,35002,35002,3500173.326
18. Apr. 20242,32002,40002,32002,39002,3900646.982
16. Apr. 20242,36002,36002,36002,36002,3600165.510
15. Apr. 20242,40002,40002,40002,40002,400038.520
12. Apr. 20242,44002,44002,44002,44002,440034.418
10. Apr. 20242,48002,48002,48002,48002,4800152.750
09. Apr. 20242,53002,53002,53002,53002,5300136.819
08. Apr. 20242,69002,70002,55002,58002,5800574.586
05. Apr. 20242,57002,65002,55002,64002,64001.436.688
04. Apr. 20242,46002,56002,42002,53002,5300685.848
03. Apr. 20242,34002,45002,31002,45002,45001.418.218
02. Apr. 20242,26002,34002,23002,34002,3400839.994
01. Apr. 20242,10002,23002,10002,23002,2300577.911
28. März 20242,21002,21002,11002,13002,13001.568.768
27. März 20242,28002,28002,19002,21002,21001.403.582
26. März 20242,38002,38002,26002,27002,2700995.365
22. März 20242,39002,40002,35002,37002,37001.081.379
21. März 20242,34002,40002,31002,38002,3800742.567
20. März 20242,30002,34002,27002,31002,3100788.802
19. März 20242,35002,35002,28002,31002,3100945.261
18. März 20242,45002,45002,32002,36002,3600509.258
15. März 20242,27002,40002,27002,40002,4000499.581
14. März 20242,28002,30002,28002,29002,29002.475.142
13. März 20242,44002,46002,40002,40002,4000332.435
12. März 20242,62002,64002,52002,52002,5200694.057
11. März 20242,70002,73002,63002,65002,6500620.986
07. März 20242,72002,78002,70002,71002,7100389.088
06. März 20242,78002,92002,67002,73002,73002.118.007
05. März 20242,85002,85002,76002,79002,7900283.164
04. März 20242,75002,85002,75002,83002,8300482.830
01. März 20242,78002,81002,75002,77002,77001.020.653
29. Feb. 20242,90002,90002,78002,80002,8000837.160
28. Feb. 20242,81002,97002,77002,88002,88001.960.592
27. Feb. 20242,89002,89002,81002,83002,8300817.568
26. Feb. 20242,92002,92002,86002,89002,8900473.640
23. Feb. 20242,93002,93002,83002,89002,8900399.347
22. Feb. 20242,91002,94002,86002,89002,8900740.581
21. Feb. 20242,97002,99002,90002,92002,92001.127.263
20. Feb. 20243,01003,06002,96002,97002,9700899.783
19. Feb. 20243,03003,18002,99003,02003,0200358.163
16. Feb. 20243,01003,07003,00003,03003,0300879.665
15. Feb. 20243,02003,09003,01003,04003,04001.057.889
14. Feb. 20242,82003,02002,80003,02003,0200593.754
13. Feb. 20242,90002,99002,85002,88002,88002.223.803
12. Feb. 20243,11003,15002,99003,00003,0000790.177
09. Feb. 20243,35003,40003,10003,14003,1400748.487
08. Feb. 20243,27003,28003,20003,26003,26001.403.574
07. Feb. 20243,04003,13003,01003,13003,13001.168.842
06. Feb. 20243,00003,03002,92002,99002,99002.072.143
05. Feb. 20243,03003,05002,98003,00003,00001.691.424
02. Feb. 20243,04003,06002,87003,03003,03001.547.514
01. Feb. 20243,03003,04002,92003,02003,0200902.040
31. Jan. 20243,09003,10002,98002,99002,99001.203.705
30. Jan. 20243,10003,14003,02003,07003,07002.380.832
29. Jan. 20242,96003,02002,96003,02003,02001.837.140
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...