Deutsche Märkte geschlossen

Tech Mahindra Limited (TECHM.NS)

NSE - NSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
1.248,10-5,70 (-0,45%)
Börsenschluss: 03:29PM IST
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20241.260,001.264,951.242,001.248,101.248,102.436.133
27. März 20241.258,001.263,151.246,551.253,801.253,802.128.854
26. März 20241.262,251.271,601.251,001.254,351.254,352.144.358
22. März 20241.258,501.279,901.236,101.262,651.262,652.990.908
21. März 20241.275,001.287,451.270,651.282,751.282,751.420.041
20. März 20241.252,001.272,001.247,001.264,301.264,301.139.621
19. März 20241.270,001.272,651.248,901.252,251.252,251.243.420
18. März 20241.282,001.287,451.268,051.272,651.272,65630.807
15. März 20241.293,001.293,001.268,501.282,201.282,202.499.025
14. März 20241.272,001.297,451.258,051.293,351.293,352.129.097
13. März 20241.292,301.299,401.266,301.277,201.277,202.001.399
12. März 20241.295,001.307,651.277,701.292,301.292,301.963.068
11. März 20241.288,151.296,301.275,501.289,001.289,001.577.732
07. März 20241.275,001.293,101.265,551.288,151.288,152.073.691
06. März 20241.267,501.274,351.250,101.271,001.271,002.064.350
05. März 20241.274,901.279,901.259,101.272,501.272,501.420.379
04. März 20241.275,601.285,501.270,101.280,051.280,051.843.831
01. März 20241.287,001.287,001.268,001.271,801.271,801.560.034
29. Feb. 20241.280,001.285,201.264,251.273,851.273,852.251.498
28. Feb. 20241.302,001.306,051.271,001.285,851.285,851.289.779
27. Feb. 20241.295,001.305,051.283,701.296,051.296,051.488.661
26. Feb. 20241.322,251.324,901.295,001.298,251.298,251.196.507
23. Feb. 20241.338,901.342,551.316,301.322,251.322,251.660.506
22. Feb. 20241.307,001.330,501.299,351.328,101.328,102.201.424
21. Feb. 20241.320,001.325,001.292,201.296,601.296,601.769.508
20. Feb. 20241.310,001.323,651.302,001.320,551.320,552.113.200
19. Feb. 20241.302,951.318,001.287,451.310,001.310,001.496.111
16. Feb. 20241.305,101.309,201.298,001.302,551.302,551.994.659
15. Feb. 20241.304,701.308,001.291,551.300,351.300,351.703.763
14. Feb. 20241.310,001.319,951.282,651.292,901.292,903.426.103
13. Feb. 20241.321,951.334,801.300,001.328,451.328,451.127.361
12. Feb. 20241.318,401.331,001.311,101.318,801.318,801.149.683
09. Feb. 20241.317,001.321,451.305,951.311,051.311,051.085.349
08. Feb. 20241.326,001.329,651.302,001.309,251.309,252.308.756
07. Feb. 20241.351,501.358,701.314,051.318,001.318,002.004.588
06. Feb. 20241.330,001.362,401.328,101.351,051.351,052.713.529
05. Feb. 20241.345,801.353,101.328,001.332,751.332,75953.919
02. Feb. 20241.323,501.354,001.323,051.338,101.338,101.838.847
01. Feb. 20241.330,001.336,351.309,751.312,501.312,502.286.420
31. Jan. 20241.318,101.336,001.312,301.333,651.333,651.798.462
30. Jan. 20241.323,951.340,951.315,001.317,851.317,852.293.154
29. Jan. 20241.338,001.338,001.311,001.314,351.314,352.495.791
25. Jan. 20241.348,001.356,351.312,051.322,051.322,058.424.862
24. Jan. 20241.372,951.410,501.365,551.407,951.407,952.008.135
23. Jan. 20241.396,501.416,301.356,751.366,651.366,652.683.661
19. Jan. 20241.373,901.397,851.355,001.389,901.389,904.463.826
18. Jan. 20241.326,701.369,501.306,001.355,151.355,154.533.782
17. Jan. 20241.306,001.334,501.305,251.326,751.326,752.313.059
16. Jan. 20241.330,101.332,201.310,501.320,401.320,401.883.106
15. Jan. 20241.335,001.401,501.333,851.337,651.337,656.012.767
12. Jan. 20241.271,801.311,751.267,001.308,051.308,055.023.455
11. Jan. 20241.240,901.261,801.240,901.249,401.249,40930.492
10. Jan. 20241.236,501.246,451.228,301.240,901.240,90808.638
09. Jan. 20241.240,551.251,201.232,601.235,651.235,65994.439
08. Jan. 20241.250,201.254,251.221,401.228,951.228,951.320.667
05. Jan. 20241.254,901.271,851.245,551.248,301.248,301.756.868
04. Jan. 20241.250,101.254,701.231,701.247,501.247,503.355.191
03. Jan. 20241.265,001.274,001.240,001.244,201.244,202.231.707
02. Jan. 20241.298,001.299,101.272,851.278,101.278,101.615.064
01. Jan. 20241.273,001.303,801.265,251.297,151.297,151.776.828
29. Dez. 20231.285,951.291,951.268,101.272,651.272,651.187.193
28. Dez. 20231.285,001.289,001.270,551.285,951.285,952.284.964
27. Dez. 20231.287,901.291,501.267,251.280,151.280,151.584.695
26. Dez. 20231.275,001.288,751.260,551.282,001.282,001.720.830
22. Dez. 20231.260,001.280,901.242,501.275,151.275,152.297.352
21. Dez. 20231.232,001.258,551.226,001.250,101.250,103.337.533
20. Dez. 20231.291,001.314,001.238,201.248,601.248,602.860.865
19. Dez. 20231.300,001.300,951.269,201.281,451.281,451.717.860
18. Dez. 20231.305,001.333,051.286,451.291,751.291,752.671.348
15. Dez. 20231.270,001.324,801.262,501.306,101.306,105.900.381
14. Dez. 20231.235,001.269,801.230,151.264,701.264,705.287.733
13. Dez. 20231.226,001.233,951.197,051.216,101.216,103.025.706
12. Dez. 20231.237,951.245,001.218,651.226,151.226,151.114.846
11. Dez. 20231.231,001.240,501.225,301.233,301.233,301.558.876
08. Dez. 20231.230,001.237,951.217,251.225,301.225,302.642.571
07. Dez. 20231.226,001.231,001.220,101.223,251.223,251.076.885
06. Dez. 20231.223,001.247,001.218,651.225,201.225,202.637.916
05. Dez. 20231.224,001.226,251.208,851.220,601.220,601.499.843
04. Dez. 20231.238,001.249,201.218,001.223,901.223,901.581.599
01. Dez. 20231.226,801.226,801.211,551.220,551.220,551.017.856
30. Nov. 20231.222,001.228,301.208,701.220,951.220,952.978.406
29. Nov. 20231.207,001.234,601.206,651.221,701.221,701.898.448
28. Nov. 20231.195,101.209,001.186,001.202,401.202,40910.795
24. Nov. 20231.212,051.214,951.195,101.197,851.197,85884.921
23. Nov. 20231.215,001.220,901.206,951.210,901.210,90651.637
22. Nov. 20231.205,001.218,001.204,001.215,401.215,40750.622
21. Nov. 20231.219,951.221,151.200,401.204,501.204,501.129.326
20. Nov. 20231.204,901.222,501.202,751.211,801.211,801.077.366
17. Nov. 20231.212,201.213,951.198,001.202,751.202,751.176.628
16. Nov. 20231.175,001.214,951.167,401.207,201.207,202.294.942
15. Nov. 20231.145,001.178,851.143,501.173,751.173,752.816.201
13. Nov. 20231.140,601.142,151.128,001.131,351.131,35435.537
10. Nov. 20231.122,001.139,751.121,501.138,151.138,15706.806
09. Nov. 20231.140,001.141,001.117,201.123,951.123,956.042.108
08. Nov. 20231.151,751.152,851.137,051.139,151.139,15806.162
07. Nov. 20231.142,001.150,301.136,551.149,001.149,00902.481
06. Nov. 20231.137,501.144,801.134,351.142,151.142,15572.330
03. Nov. 20231.124,001.136,001.116,001.133,101.133,101.108.121
02. Nov. 20231.125,001.130,001.113,801.115,501.115,502.493.118
02. Nov. 202312 Dividende
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...