Deutsche Märkte geschlossen

Shree Cement Limited (SHREECEM.NS)

NSE - NSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
27.538,00+47,25 (+0,17%)
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 202427.491,0028.025,0027.421,4527.538,0027.538,0037.314
13. Juni 202427.504,0027.625,0027.186,4027.490,7527.490,7529.976
12. Juni 202426.890,1027.720,5026.890,1027.538,9027.538,9044.979
11. Juni 202427.239,7027.290,0026.816,7027.063,8527.063,8541.867
10. Juni 202426.296,0027.450,0026.078,0027.239,7027.239,7068.197
07. Juni 202425.700,0026.250,0025.511,2026.077,5026.077,5077.513
06. Juni 202425.555,0025.799,0025.435,0025.636,2525.636,2532.684
05. Juni 202425.194,9525.600,0024.862,0025.481,0525.481,0524.620
04. Juni 202425.350,0025.350,1023.700,0024.882,8024.882,8077.396
03. Juni 202425.200,0025.625,3025.088,1025.309,2525.309,2542.209
31. Mai 202425.227,3025.425,0024.604,4524.680,6024.680,6075.751
30. Mai 202425.322,2525.322,2524.700,1025.062,3525.062,3540.445
29. Mai 202425.452,0025.500,0025.185,3525.325,5525.325,5539.946
28. Mai 202425.489,9525.725,0525.412,7525.634,6525.634,6519.032
27. Mai 202425.500,0025.500,0025.255,1025.415,2025.415,2043.246
24. Mai 202425.650,1025.750,1025.405,0025.456,4525.456,4530.382
23. Mai 202425.851,0025.851,0025.425,0525.676,9025.676,9073.090
22. Mai 202425.950,0025.950,0025.520,4025.678,9525.678,9537.478
21. Mai 202426.120,0026.300,0025.640,2525.833,4525.833,4555.405
17. Mai 202425.710,0526.343,4025.466,2526.305,8026.305,8032.325
16. Mai 202426.097,4026.225,0025.505,0025.685,6025.685,6051.248
15. Mai 202426.800,0526.824,8525.645,8025.819,6525.819,65224.481
14. Mai 202426.050,0026.436,9525.630,0026.024,9026.024,9084.461
13. Mai 202425.798,5526.124,0025.592,0525.992,5025.992,5055.302
10. Mai 202425.600,0025.833,1025.377,0025.661,2525.661,2524.366
09. Mai 202425.700,6525.720,0025.420,8025.500,7525.500,7531.751
08. Mai 202425.444,2025.742,8025.160,5025.660,4525.660,4531.956
07. Mai 202425.575,0025.882,5525.054,8525.395,6525.395,6536.812
06. Mai 202426.100,0026.561,6525.105,0025.537,0025.537,0051.843
03. Mai 202425.000,0025.895,8024.927,9025.746,5525.746,55221.844
02. Mai 202424.499,9525.372,5524.472,1524.827,2024.827,2098.202
30. Apr. 202424.175,0025.024,9524.175,0024.444,8524.444,8574.531
29. Apr. 202424.250,2524.295,9024.050,0024.145,1524.145,1525.281
26. Apr. 202424.040,0024.295,0023.951,0024.140,5024.140,5015.713
25. Apr. 202424.451,0024.500,0023.780,0023.971,6023.971,6048.298
24. Apr. 202424.500,0024.597,9024.300,0024.369,1524.369,1517.535
23. Apr. 202424.570,0024.570,0024.300,0024.377,7524.377,7518.872
22. Apr. 202424.533,9024.675,0024.356,8524.396,4024.396,4025.584
19. Apr. 202424.390,0024.532,4523.984,0524.368,7524.368,7535.614
18. Apr. 202425.090,0025.099,0024.367,0024.425,8524.425,8535.792
16. Apr. 202425.248,2025.248,2024.798,5524.882,5524.882,5512.999
15. Apr. 202425.316,0025.528,1525.002,0025.296,2025.296,2024.121
12. Apr. 202425.699,0025.861,7025.201,4525.491,1525.491,1519.756
10. Apr. 202426.000,0026.041,9525.551,0025.610,0025.610,0024.321
09. Apr. 202426.199,0026.711,8025.880,1025.991,8025.991,8050.143
08. Apr. 202426.069,2026.249,9525.844,4025.955,2025.955,2031.828
05. Apr. 202425.800,0025.937,9525.699,0025.811,0525.811,0539.306
04. Apr. 202426.469,0026.469,0025.851,0025.910,2525.910,2585.718
03. Apr. 202426.601,0026.743,3026.285,1026.354,3026.354,30150.756
02. Apr. 202426.458,0026.722,6026.032,3026.532,9026.532,9041.507
01. Apr. 202425.850,0526.485,8025.800,0026.458,0026.458,0020.317
28. März 202426.091,0026.091,0025.585,0025.682,8525.682,8526.276
27. März 202425.827,3026.334,0525.750,0025.939,3525.939,3527.139
26. März 202425.474,0025.788,0025.058,3525.684,1525.684,1538.595
22. März 202425.399,0025.489,9525.232,0025.366,0525.366,0512.712
21. März 202425.189,9025.400,0024.927,5525.361,4025.361,4017.006
20. März 202425.189,8025.189,8024.850,0024.935,8524.935,8518.326
19. März 202425.343,2025.448,9524.796,7525.005,4525.005,4516.822
18. März 202425.096,3025.405,3524.950,0025.343,2025.343,2092.583
15. März 2024------
14. März 202424.360,3525.043,8024.243,6024.957,6024.957,6022.932
13. März 202425.165,0025.165,0024.247,7524.360,3524.360,3535.720
12. März 202425.359,9525.359,9524.767,5024.960,4024.960,4020.622
11. März 202424.601,0525.358,9024.601,0525.312,2525.312,2553.262
07. März 202424.849,9525.031,9024.585,3024.705,9024.705,9073.323
06. März 202425.009,7525.127,3024.458,0024.754,2524.754,2533.596
05. März 202425.801,1025.801,1024.954,9525.009,7525.009,7547.317
04. März 202425.790,0025.845,8025.420,0025.730,3025.730,3029.764
01. März 202425.689,0025.895,9525.504,2525.637,8025.637,8018.817
29. Feb. 202425.724,9025.833,0025.444,1025.504,4025.504,4056.138
28. Feb. 202426.191,3026.289,7525.421,5025.606,4025.606,4032.860
27. Feb. 202426.190,0026.506,9026.100,0526.191,3026.191,3021.987
26. Feb. 202426.340,2026.450,0025.972,6026.099,7026.099,7028.996
23. Feb. 202426.300,6526.779,8526.300,6526.489,6526.489,6514.216
22. Feb. 202426.345,0526.650,0026.207,4026.603,3526.603,3518.526
21. Feb. 202426.690,0026.718,7526.224,0026.345,0026.345,0023.910
20. Feb. 202426.750,0026.799,9526.412,5026.524,9026.524,9020.365
19. Feb. 202426.426,0026.894,4026.258,3526.815,3026.815,3023.096
16. Feb. 202426.540,0026.650,0026.251,5026.298,0026.298,0027.371
15. Feb. 202427.144,9027.144,9026.250,0026.332,9026.332,9021.511
14. Feb. 202427.100,0027.287,3026.777,0026.898,4526.898,4522.415
13. Feb. 202427.299,9527.500,0026.993,8527.249,6527.249,6519.098
12. Feb. 202427.630,1027.709,6027.162,0027.265,5027.265,5017.053
09. Feb. 202427.450,0027.825,0027.200,0027.630,1027.630,1025.267
08. Feb. 202428.125,1028.250,0027.247,8527.370,2027.370,2032.063
08. Feb. 202450 Dividende
07. Feb. 202427.844,9028.207,0027.705,0528.116,3028.066,3019.792
06. Feb. 202427.251,0027.915,0027.231,4527.569,4027.520,3758.072
05. Feb. 202429.000,0029.000,0526.699,2026.954,8026.906,8771.596
02. Feb. 202429.500,0029.699,8528.374,3028.453,9528.403,3564.360
01. Feb. 202429.500,0030.737,7529.202,1029.613,5529.560,89174.274
31. Jan. 202428.100,0028.700,0028.012,3528.556,2528.505,4763.061
30. Jan. 202428.434,9528.700,0027.999,0528.077,7528.027,8230.799
29. Jan. 202427.998,7528.850,0027.921,9528.411,5528.361,0335.863
25. Jan. 202427.699,9528.249,5027.270,4527.948,8027.899,1025.490
24. Jan. 202427.454,0027.859,8027.218,4527.635,1527.586,0146.946
23. Jan. 202427.600,0028.165,0027.414,8027.493,7527.444,8638.128
19. Jan. 202426.618,9526.780,0026.456,1526.649,5026.602,1152.520
18. Jan. 202426.248,9026.598,0025.650,0026.477,1526.430,0728.106
17. Jan. 202426.959,9527.087,8526.062,0026.137,0026.090,5248.405
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...