Deutsche Märkte geschlossen

Larsen & Toubro Limited (LT.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
3.686,75-17,50 (-0,47%)
Börsenschluss: 03:55PM IST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20243.711,253.720,003.673,703.686,753.686,75118.712
13. Juni 20243.652,553.716,803.637,003.704,253.704,2568.550
12. Juni 20243.616,803.648,853.578,553.629,353.629,3590.834
11. Juni 20243.566,503.638,953.552,453.600,353.600,3582.148
10. Juni 20243.532,003.584,653.520,003.542,153.542,15390.614
07. Juni 20243.475,003.548,003.446,053.532,903.532,90424.483
06. Juni 20243.444,553.535,503.385,003.485,853.485,85243.307
05. Juni 20243.464,853.464,853.175,503.409,603.409,60342.176
04. Juni 20243.869,203.895,003.322,053.402,853.402,851.459.904
03. Juni 20243.948,603.948,603.801,703.897,403.897,40150.249
31. Mai 20243.639,903.745,003.639,903.667,403.667,40697.477
30. Mai 20243.633,453.643,803.606,553.635,153.635,1524.065
29. Mai 20243.611,003.661,003.609,853.633,503.633,5026.337
28. Mai 20243.651,903.685,003.646,453.657,053.657,0524.508
27. Mai 20243.649,303.694,003.599,453.650,803.650,80119.445
24. Mai 20243.589,153.658,003.585,003.625,953.625,95249.674
23. Mai 20243.464,853.600,003.460,003.586,153.586,1582.532
22. Mai 20243.453,553.473,703.435,253.460,153.460,1544.555
21. Mai 20243.464,203.470,003.434,003.439,803.439,80119.228
17. Mai 20243.465,303.470,003.414,003.450,053.450,05181.770
16. Mai 20243.434,953.468,153.378,803.459,453.459,4583.731
15. Mai 20243.393,853.417,203.353,303.410,153.410,1559.173
14. Mai 20243.303,053.384,353.293,853.378,803.378,8098.069
13. Mai 20243.271,953.315,353.225,803.295,003.295,0066.402
10. Mai 20243.284,603.305,803.235,153.271,353.271,35243.704
09. Mai 20243.359,953.376,903.267,203.276,153.276,15345.757
08. Mai 20243.432,803.496,453.370,003.485,203.485,20112.381
07. Mai 20243.479,053.496,803.426,003.432,803.432,80127.851
06. Mai 20243.531,803.531,803.420,003.462,103.462,101.676.171
03. Mai 20243.613,703.613,703.487,753.499,103.499,10144.830
02. Mai 20243.593,653.634,103.576,703.597,603.597,6055.593
30. Apr. 20243.635,053.648,003.584,153.594,153.594,1518.682
29. Apr. 20243.605,003.649,953.604,153.633,903.633,9042.446
26. Apr. 20243.650,653.660,003.583,303.602,303.602,30131.012
25. Apr. 20243.618,653.665,003.611,503.650,653.650,6576.891
24. Apr. 20243.612,103.655,003.602,253.634,953.634,9545.724
23. Apr. 20243.625,453.632,203.588,053.609,953.609,9552.724
22. Apr. 20243.568,003.621,753.540,053.613,303.613,30115.747
19. Apr. 20243.502,053.544,103.474,003.519,253.519,25221.180
18. Apr. 20243.557,553.617,953.541,003.550,953.550,95140.906
16. Apr. 20243.577,203.598,753.530,003.545,153.545,15106.494
15. Apr. 20243.611,003.679,253.587,353.600,853.600,8548.370
12. Apr. 20243.753,753.802,003.662,503.678,203.678,20261.559
10. Apr. 20243.790,753.800,003.750,253.754,953.754,9524.016
09. Apr. 20243.816,153.827,903.775,153.784,503.784,5024.890
08. Apr. 20243.769,753.820,003.741,653.805,603.805,6043.143
05. Apr. 20243.775,003.780,853.716,503.741,653.741,65143.180
04. Apr. 20243.814,953.818,603.732,003.800,003.800,0030.616
03. Apr. 20243.804,803.804,803.770,553.782,303.782,3020.368
02. Apr. 20243.846,603.859,653.772,853.806,853.806,8548.241
01. Apr. 20243.780,653.851,103.780,653.836,853.836,8586.695
28. März 20243.710,303.812,003.699,003.774,103.774,10164.484
27. März 20243.685,003.726,903.670,003.706,103.706,1039.507
26. März 20243.602,253.676,153.600,003.669,853.669,85600.664
22. März 20243.522,053.645,903.522,053.620,053.620,05195.363
21. März 20243.518,403.595,653.518,403.562,303.562,3053.384
20. März 20243.501,503.524,203.487,653.512,003.512,00115.144
19. März 20243.540,703.549,403.481,003.502,453.502,4581.418
18. März 20243.536,003.573,953.527,703.557,203.557,2069.631
15. März 20243.605,753.605,753.525,003.535,403.535,40138.572
14. März 20243.515,403.635,153.515,403.606,353.606,3572.213
13. März 20243.630,053.636,003.511,403.542,303.542,30147.862
12. März 20243.643,303.671,953.614,403.621,103.621,1026.376
11. März 20243.701,353.701,703.632,003.638,603.638,6029.083
07. März 20243.651,253.705,003.643,053.676,703.676,70171.034
06. März 20243.639,453.653,003.586,253.643,653.643,6538.042
05. März 20243.633,953.644,953.591,003.611,103.611,1027.711
04. März 20243.672,003.680,053.622,203.643,953.643,951.246.137
01. März 20243.491,053.658,103.491,053.634,503.634,50385.076
29. Feb. 20243.475,053.496,003.436,353.481,603.481,60106.821
28. Feb. 20243.509,953.510,003.448,003.470,753.470,7536.256
27. Feb. 20243.475,053.511,953.453,803.506,253.506,2546.298
26. Feb. 20243.404,103.490,953.395,053.469,803.469,80252.744
23. Feb. 20243.364,003.400,003.341,153.389,803.389,80293.311
22. Feb. 20243.314,753.369,003.277,053.364,053.364,0546.728
21. Feb. 20243.361,953.361,953.290,003.296,353.296,3536.307
20. Feb. 20243.349,903.365,853.329,003.353,503.353,5056.166
19. Feb. 20243.409,753.409,753.336,003.339,953.339,9565.003
16. Feb. 20243.300,903.398,353.300,903.389,003.389,00274.129
15. Feb. 20243.330,753.330,753.290,553.300,503.300,5026.985
14. Feb. 20243.298,903.315,003.264,003.308,953.308,9537.806
13. Feb. 20243.324,753.339,553.284,553.319,903.319,9028.057
12. Feb. 20243.326,053.338,003.288,003.299,403.299,4067.225
09. Feb. 20243.338,953.351,003.310,003.324,953.324,95217.359
08. Feb. 20243.424,953.424,953.295,003.337,503.337,5057.118
07. Feb. 20243.458,753.458,753.390,003.393,753.393,7541.512
06. Feb. 20243.352,753.426,653.337,353.423,653.423,65106.394
05. Feb. 20243.377,803.405,003.320,003.340,503.340,50167.837
02. Feb. 20243.429,853.435,803.361,253.377,803.377,80222.671
01. Feb. 20243.493,853.493,853.371,203.397,203.397,20475.553
31. Jan. 20243.524,853.539,203.387,403.480,153.480,15364.211
30. Jan. 20243.724,853.738,903.625,003.633,403.633,4072.538
29. Jan. 20243.596,603.733,103.596,603.708,353.708,3550.669
25. Jan. 20243.595,603.617,803.563,203.591,703.591,70157.054
24. Jan. 20243.556,153.618,503.522,453.590,303.590,3055.209
23. Jan. 20243.649,903.660,503.538,103.547,903.547,9040.955
19. Jan. 20243.600,003.654,003.600,003.645,903.645,90217.113
18. Jan. 2024------
17. Jan. 20243.569,903.614,003.546,053.571,703.571,7092.700
16. Jan. 20243.544,153.588,003.538,653.573,803.573,8033.919
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...