Deutsche Märkte geschlossen

Reliance Industries Limited (RELIANCE.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
2.868,50-63,60 (-2,17%)
Börsenschluss: 03:57PM IST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242.938,552.949,102.832,702.868,502.868,50343.554
02. Mai 20242.945,352.953,902.927,652.932,102.932,10124.785
30. Apr. 20242.930,902.965,002.927,002.931,152.931,15237.096
29. Apr. 20242.902,952.935,552.900,102.930,502.930,50194.646
26. Apr. 20242.925,152.930,002.900,002.903,002.903,00450.580
25. Apr. 20242.888,002.935,002.885,202.918,402.918,40192.974
24. Apr. 20242.922,302.936,652.898,702.900,602.900,6078.386
23. Apr. 20242.968,552.986,052.912,502.918,502.918,50273.433
22. Apr. 20242.950,002.964,302.936,602.960,602.960,60175.983
19. Apr. 20242.918,952.947,002.886,752.941,602.941,60530.975
18. Apr. 20242.929,002.971,502.919,002.928,152.928,15205.714
16. Apr. 20242.909,952.942,002.902,102.934,452.934,45157.052
15. Apr. 20242.908,652.964,502.893,152.932,902.932,90301.990
12. Apr. 20242.955,002.973,002.925,702.935,102.935,10677.948
10. Apr. 20242.949,952.974,002.934,552.958,602.958,60164.355
09. Apr. 20242.975,002.978,752.925,002.927,102.927,1059.883
08. Apr. 20242.923,402.980,502.923,402.971,002.971,00148.392
05. Apr. 20242.928,002.941,502.911,902.919,952.919,95431.312
04. Apr. 20242.958,552.958,552.900,502.926,452.926,45104.590
03. Apr. 20242.966,902.966,902.938,002.942,402.942,40127.109
02. Apr. 20242.969,502.987,902.950,002.971,302.971,30118.525
01. Apr. 20242.985,002.988,502.965,002.969,502.969,50229.355
28. März 20242.994,353.011,252.959,002.976,802.976,80422.263
27. März 20242.899,652.999,902.897,902.987,852.987,85471.025
26. März 20242.888,602.905,252.877,002.884,152.884,15943.865
22. März 20242.897,052.920,002.895,352.909,902.909,90562.484
21. März 20242.891,402.915,002.889,652.901,302.901,3077.091
20. März 20242.851,052.890,202.848,052.886,802.886,80152.906
19. März 20242.865,602.873,602.835,002.850,752.850,75128.206
18. März 20242.837,202.883,002.833,652.878,352.878,35146.410
15. März 20242.854,952.866,452.826,902.837,252.837,25396.001
14. März 20242.865,002.897,352.851,002.865,252.865,25162.637
13. März 20242.955,452.965,952.855,852.864,702.864,7097.957
12. März 20242.932,002.976,302.932,002.950,202.950,2083.500
11. März 20242.984,702.984,702.927,352.931,202.931,20111.587
07. März 20243.002,153.005,902.951,252.958,102.958,10387.052
06. März 20242.989,453.019,002.957,003.005,953.005,95110.021
05. März 20243.011,703.011,702.973,002.998,302.998,3070.928
04. März 20242.981,003.024,802.975,053.011,603.011,60139.795
01. März 20242.916,702.999,002.916,702.986,002.986,00544.407
29. Feb. 20242.931,052.958,002.909,552.924,752.924,75192.376
28. Feb. 20242.964,902.982,002.900,552.909,002.909,0064.333
27. Feb. 20242.968,802.999,852.956,002.970,402.970,4083.211
26. Feb. 20242.989,752.989,752.964,552.974,352.974,3540.874
23. Feb. 20242.971,402.996,152.965,252.986,352.986,35653.001
22. Feb. 20242.937,952.969,102.916,002.963,352.963,35212.597
21. Feb. 20242.943,852.977,002.916,152.938,202.938,20103.405
20. Feb. 20242.949,902.949,902.924,002.940,752.940,75104.430
19. Feb. 20242.921,352.958,802.907,552.946,152.946,15163.441
16. Feb. 20242.945,052.953,302.917,352.921,352.921,35542.931
15. Feb. 20242.963,402.968,402.932,902.941,902.941,9081.881
14. Feb. 20242.911,402.966,602.911,402.962,602.962,60122.707
13. Feb. 20242.910,402.957,802.909,402.928,952.928,95322.902
12. Feb. 20242.922,302.922,352.885,002.902,952.902,95147.206
09. Feb. 20242.905,002.944,152.902,602.922,302.922,30812.171
08. Feb. 20242.895,602.919,752.856,702.902,952.902,9598.849
07. Feb. 20242.870,002.898,002.858,452.883,402.883,40320.512
06. Feb. 20242.887,402.887,402.840,802.856,802.856,80115.081
05. Feb. 20242.921,202.940,002.864,002.877,052.877,05128.072
02. Feb. 20242.864,452.949,902.864,452.914,752.914,75653.622
01. Feb. 20242.871,202.885,252.836,702.852,702.852,7088.274
31. Jan. 20242.811,452.869,452.804,952.853,202.853,20108.704
30. Jan. 20242.905,402.917,952.808,752.814,852.814,85303.348
29. Jan. 20242.713,202.905,002.713,202.896,152.896,15823.950
25. Jan. 20242.684,502.725,002.670,052.710,352.710,352.411.115
24. Jan. 20242.660,002.699,002.649,002.688,702.688,70273.061
23. Jan. 20242.732,152.742,752.645,002.656,002.656,00102.297
19. Jan. 20242.753,002.753,002.716,852.735,052.735,05483.007
18. Jan. 2024------
17. Jan. 20242.729,852.772,002.711,002.722,802.722,80115.862
16. Jan. 20242.781,852.792,502.741,002.747,652.747,65153.804
15. Jan. 20242.746,902.792,652.732,002.787,502.787,50121.727
12. Jan. 20242.718,402.746,452.691,552.740,102.740,10606.506
11. Jan. 20242.655,702.724,952.655,702.718,402.718,40344.195
10. Jan. 20242.580,602.658,952.577,302.649,952.649,95458.001
09. Jan. 20242.597,352.607,052.576,252.580,602.580,60140.422
08. Jan. 20242.612,402.632,002.568,302.586,102.586,1087.501
05. Jan. 20242.600,152.619,452.597,952.606,752.606,75465.515
04. Jan. 20242.589,402.609,752.580,002.597,402.597,40162.584
03. Jan. 20242.608,102.634,002.577,152.582,952.582,95107.501
02. Jan. 20242.587,652.614,902.573,502.610,902.610,9086.186
01. Jan. 20242.581,052.606,002.573,552.589,852.589,8567.641
29. Dez. 20232.608,052.614,802.579,152.584,852.584,85848.448
28. Dez. 20232.587,002.611,352.587,002.605,802.605,80183.810
27. Dez. 20232.578,502.599,352.572,252.586,352.586,35103.806
26. Dez. 20232.570,002.592,902.563,002.577,502.577,5090.284
22. Dez. 20232.562,202.580,552.548,002.564,702.564,70524.558
21. Dez. 20232.510,452.572,502.510,452.562,202.562,20364.795
20. Dez. 20232.560,302.597,852.520,002.527,352.527,35649.409
19. Dez. 20232.537,702.573,002.525,852.558,452.558,45234.379
18. Dez. 20232.494,202.534,402.491,052.519,952.519,95196.178
15. Dez. 20232.472,152.499,952.469,052.495,202.495,20681.578
14. Dez. 20232.453,002.475,002.442,702.464,502.464,503.647.716
13. Dez. 20232.427,752.438,002.406,302.433,402.433,40137.296
12. Dez. 20232.458,002.464,902.420,252.423,952.423,9598.105
11. Dez. 20232.452,152.467,402.452,152.459,052.459,05169.515
08. Dez. 20232.461,202.475,702.444,502.456,202.456,201.107.109
07. Dez. 20232.460,702.461,052.442,002.457,602.457,602.891.485
06. Dez. 20232.443,252.473,602.440,302.460,702.460,70130.350
05. Dez. 20232.433,002.440,502.421,352.437,552.437,55390.820
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...