Deutsche Märkte schließen in 4 Stunden

Larsen & Toubro Limited (LT.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
3.597,10+34,70 (+0,97%)
Börsenschluss: 03:54PM IST
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20243.590,403.615,653.564,053.597,103.597,10169.966
20. Juni 202428 Dividende
19. Juni 20243.690,953.692,753.574,003.590,403.562,4072.986
18. Juni 20243.710,003.710,003.675,253.688,703.659,9331.691
14. Juni 20243.711,253.720,003.673,703.686,753.658,00118.712
13. Juni 20243.652,553.716,803.637,003.704,253.675,3668.550
12. Juni 20243.616,803.648,853.578,553.629,353.601,0590.834
11. Juni 20243.566,503.638,953.552,453.600,353.572,2782.148
10. Juni 20243.532,003.584,653.520,003.542,153.514,53390.614
07. Juni 20243.475,003.548,003.446,053.532,903.505,35424.483
06. Juni 20243.444,553.535,503.385,003.485,853.458,67243.307
05. Juni 20243.464,853.464,853.175,503.409,603.383,01342.176
04. Juni 20243.869,203.895,003.322,053.402,853.376,311.459.904
03. Juni 20243.948,603.948,603.801,703.897,403.867,01150.249
31. Mai 20243.639,903.745,003.639,903.667,403.638,80697.477
30. Mai 20243.633,453.643,803.606,553.635,153.606,8024.065
29. Mai 20243.611,003.661,003.609,853.633,503.605,1626.337
28. Mai 20243.651,903.685,003.646,453.657,053.628,5324.508
27. Mai 20243.649,303.694,003.599,453.650,803.622,33119.445
24. Mai 20243.589,153.658,003.585,003.625,953.597,67249.674
23. Mai 20243.464,853.600,003.460,003.586,153.558,1882.532
22. Mai 20243.453,553.473,703.435,253.460,153.433,1744.555
21. Mai 20243.464,203.470,003.434,003.439,803.412,97119.228
17. Mai 20243.465,303.470,003.414,003.450,053.423,14181.770
16. Mai 20243.434,953.468,153.378,803.459,453.432,4783.731
15. Mai 20243.393,853.417,203.353,303.410,153.383,5659.173
14. Mai 20243.303,053.384,353.293,853.378,803.352,4598.069
13. Mai 20243.271,953.315,353.225,803.295,003.269,3066.402
10. Mai 20243.284,603.305,803.235,153.271,353.245,84243.704
09. Mai 20243.359,953.376,903.267,203.276,153.250,60345.757
08. Mai 20243.432,803.496,453.370,003.485,203.458,02112.381
07. Mai 20243.479,053.496,803.426,003.432,803.406,03127.851
06. Mai 20243.531,803.531,803.420,003.462,103.435,101.676.171
03. Mai 20243.613,703.613,703.487,753.499,103.471,81144.830
02. Mai 20243.593,653.634,103.576,703.597,603.569,5455.593
30. Apr. 20243.635,053.648,003.584,153.594,153.566,1218.682
29. Apr. 20243.605,003.649,953.604,153.633,903.605,5642.446
26. Apr. 20243.650,653.660,003.583,303.602,303.574,21131.012
25. Apr. 20243.618,653.665,003.611,503.650,653.622,1876.891
24. Apr. 20243.612,103.655,003.602,253.634,953.606,6045.724
23. Apr. 20243.625,453.632,203.588,053.609,953.581,8052.724
22. Apr. 20243.568,003.621,753.540,053.613,303.585,12115.747
19. Apr. 20243.502,053.544,103.474,003.519,253.491,80221.180
18. Apr. 20243.557,553.617,953.541,003.550,953.523,26140.906
16. Apr. 20243.577,203.598,753.530,003.545,153.517,50106.494
15. Apr. 20243.611,003.679,253.587,353.600,853.572,7748.370
12. Apr. 20243.753,753.802,003.662,503.678,203.649,52261.559
10. Apr. 20243.790,753.800,003.750,253.754,953.725,6724.016
09. Apr. 20243.816,153.827,903.775,153.784,503.754,9924.890
08. Apr. 20243.769,753.820,003.741,653.805,603.775,9243.143
05. Apr. 20243.775,003.780,853.716,503.741,653.712,47143.180
04. Apr. 20243.814,953.818,603.732,003.800,003.770,3730.616
03. Apr. 20243.804,803.804,803.770,553.782,303.752,8020.368
02. Apr. 20243.846,603.859,653.772,853.806,853.777,1648.241
01. Apr. 20243.780,653.851,103.780,653.836,853.806,9386.695
28. März 20243.710,303.812,003.699,003.774,103.744,67164.484
27. März 20243.685,003.726,903.670,003.706,103.677,2039.507
26. März 20243.602,253.676,153.600,003.669,853.641,23600.664
22. März 20243.522,053.645,903.522,053.620,053.591,82195.363
21. März 20243.518,403.595,653.518,403.562,303.534,5253.384
20. März 20243.501,503.524,203.487,653.512,003.484,61115.144
19. März 20243.540,703.549,403.481,003.502,453.475,1481.418
18. März 20243.536,003.573,953.527,703.557,203.529,4669.631
15. März 20243.605,753.605,753.525,003.535,403.507,83138.572
14. März 20243.515,403.635,153.515,403.606,353.578,2372.213
13. März 20243.630,053.636,003.511,403.542,303.514,68147.862
12. März 20243.643,303.671,953.614,403.621,103.592,8626.376
11. März 20243.701,353.701,703.632,003.638,603.610,2229.083
07. März 20243.651,253.705,003.643,053.676,703.648,03171.034
06. März 20243.639,453.653,003.586,253.643,653.615,2338.042
05. März 20243.633,953.644,953.591,003.611,103.582,9427.711
04. März 20243.672,003.680,053.622,203.643,953.615,531.246.137
01. März 20243.491,053.658,103.491,053.634,503.606,16385.076
29. Feb. 20243.475,053.496,003.436,353.481,603.454,45106.821
28. Feb. 20243.509,953.510,003.448,003.470,753.443,6836.256
27. Feb. 20243.475,053.511,953.453,803.506,253.478,9146.298
26. Feb. 20243.404,103.490,953.395,053.469,803.442,74252.744
23. Feb. 20243.364,003.400,003.341,153.389,803.363,36293.311
22. Feb. 20243.314,753.369,003.277,053.364,053.337,8246.728
21. Feb. 20243.361,953.361,953.290,003.296,353.270,6436.307
20. Feb. 20243.349,903.365,853.329,003.353,503.327,3556.166
19. Feb. 20243.409,753.409,753.336,003.339,953.313,9065.003
16. Feb. 20243.300,903.398,353.300,903.389,003.362,57274.129
15. Feb. 20243.330,753.330,753.290,553.300,503.274,7626.985
14. Feb. 20243.298,903.315,003.264,003.308,953.283,1537.806
13. Feb. 20243.324,753.339,553.284,553.319,903.294,0128.057
12. Feb. 20243.326,053.338,003.288,003.299,403.273,6767.225
09. Feb. 20243.338,953.351,003.310,003.324,953.299,02217.359
08. Feb. 20243.424,953.424,953.295,003.337,503.311,4757.118
07. Feb. 20243.458,753.458,753.390,003.393,753.367,2841.512
06. Feb. 20243.352,753.426,653.337,353.423,653.396,95106.394
05. Feb. 20243.377,803.405,003.320,003.340,503.314,45167.837
02. Feb. 20243.429,853.435,803.361,253.377,803.351,46222.671
01. Feb. 20243.493,853.493,853.371,203.397,203.370,71475.553
31. Jan. 20243.524,853.539,203.387,403.480,153.453,01364.211
30. Jan. 20243.724,853.738,903.625,003.633,403.605,0672.538
29. Jan. 20243.596,603.733,103.596,603.708,353.679,4350.669
25. Jan. 20243.595,603.617,803.563,203.591,703.563,69157.054
24. Jan. 20243.556,153.618,503.522,453.590,303.562,3055.209
23. Jan. 20243.649,903.660,503.538,103.547,903.520,2340.955
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...