Deutsche Märkte geschlossen

Torrent Power Limited (TORNTPOWER.BO)

BSE - BSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
1.598,90+5,05 (+0,32%)
Börsenschluss: 03:29PM IST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20241.600,001.604,251.575,351.598,901.598,9013.789
14. Juni 20244 Dividende
13. Juni 20241.606,201.632,201.575,401.597,851.593,8512.710
12. Juni 20241.583,551.611,201.570,651.603,751.599,7465.703
11. Juni 20241.561,501.584,851.546,401.582,201.578,2422.765
10. Juni 20241.523,501.549,701.509,051.530,801.526,9713.497
07. Juni 20241.470,601.505,001.457,051.494,451.490,7151.446
06. Juni 20241.489,951.489,951.443,151.462,201.458,546.792
05. Juni 20241.397,001.514,751.397,001.438,651.435,0528.106
04. Juni 20241.500,051.533,101.298,001.399,651.396,1536.905
03. Juni 20241.516,351.545,001.502,001.512,901.509,1155.401
31. Mai 20241.457,901.560,551.454,851.516,251.512,45105.509
30. Mai 20241.449,001.475,001.410,851.436,601.433,0018.839
29. Mai 20241.449,901.472,951.424,501.452,001.448,3739.736
28. Mai 20241.421,751.457,101.401,801.439,851.436,2526.674
27. Mai 20241.417,001.458,851.384,951.395,901.392,4127.564
24. Mai 20241.420,151.462,051.381,601.399,401.395,9023.621
23. Mai 20241.369,301.448,801.359,701.423,401.419,8429.332
22. Mai 20241.435,901.457,051.371,151.380,751.377,2924.128
21. Mai 20241.371,251.437,801.368,901.416,751.413,2012.768
17. Mai 20241.339,251.396,301.333,001.379,051.375,6011.100
16. Mai 20241.379,001.379,951.334,001.338,351.335,0017.957
15. Mai 20241.371,501.390,001.357,551.366,151.362,7312.280
14. Mai 20241.294,151.376,751.294,151.359,701.356,3025.286
13. Mai 20241.347,701.347,701.296,201.316,501.313,2010.389
10. Mai 20241.320,751.342,451.297,551.326,401.323,0817.105
09. Mai 20241.333,451.378,001.303,401.319,051.315,7546.032
08. Mai 20241.370,051.370,051.325,001.331,351.328,0221.336
07. Mai 20241.469,951.469,951.362,651.371,351.367,9223.880
06. Mai 20241.476,051.492,301.425,051.440,301.436,6929.934
03. Mai 20241.518,901.522,051.476,551.485,301.481,5826.318
02. Mai 20241.516,051.516,051.480,001.506,301.502,5312.875
30. Apr. 20241.548,951.575,651.496,801.500,251.496,4943.712
29. Apr. 20241.494,601.557,551.494,601.536,251.532,4023.034
26. Apr. 20241.524,601.524,601.484,601.489,451.485,726.192
25. Apr. 20241.524,551.532,051.503,101.506,951.503,189.297
24. Apr. 20241.506,051.532,401.497,001.515,001.511,217.828
23. Apr. 20241.491,901.556,801.485,501.501,101.497,3444.194
22. Apr. 20241.525,451.528,501.470,901.476,851.473,1519.807
19. Apr. 20241.523,551.531,151.478,001.500,201.496,4426.109
18. Apr. 20241.512,051.590,151.480,001.507,601.503,8332.612
16. Apr. 20241.516,251.575,001.497,151.505,701.501,9338.958
15. Apr. 20241.266,451.548,001.266,451.526,851.523,0357.480
12. Apr. 20241.565,551.613,801.554,951.583,051.579,0919.467
10. Apr. 20241.598,301.600,201.565,001.570,301.566,3744.932
09. Apr. 20241.575,501.633,101.554,301.597,001.593,0085.357
08. Apr. 20241.503,401.590,001.491,051.567,251.563,3388.264
05. Apr. 20241.480,001.511,901.467,151.490,651.486,9234.764
04. Apr. 20241.480,051.514,601.458,101.475,301.471,6156.462
03. Apr. 20241.464,701.497,501.451,001.479,051.475,3565.936
02. Apr. 20241.423,001.484,401.408,051.465,401.461,7399.394
01. Apr. 20241.398,901.463,251.390,001.422,101.418,54104.677
28. März 20241.421,501.448,551.333,601.354,751.351,36140.060
27. März 20241.397,951.515,001.369,701.417,701.414,15460.338
26. März 20241.283,651.444,651.279,951.408,051.404,53161.651
22. März 20241.247,001.297,001.228,101.284,251.281,0442.954
21. März 20241.243,001.255,001.217,401.243,801.240,6948.224
20. März 20241.249,001.260,001.186,851.219,201.216,15118.137
19. März 20241.194,351.280,001.166,001.267,051.263,88125.091
18. März 20241.185,401.249,251.175,201.189,151.186,17227.524
15. März 20241.134,551.183,901.116,551.160,801.157,8937.267
14. März 20241.125,051.151,251.104,051.143,051.140,1993.027
13. März 20241.208,151.208,151.124,051.136,351.133,5163.794
12. März 20241.163,501.212,001.143,351.198,151.195,15182.340
11. März 20241.170,001.288,451.139,251.162,701.159,79360.493
07. März 20241.164,951.173,051.140,251.143,651.140,7910.048
06. März 20241.149,601.173,001.140,501.161,301.158,3924.213
05. März 20241.145,001.160,201.129,701.143,251.140,3922.168
04. März 20241.163,001.169,301.139,551.145,901.143,0355.869
01. März 20241.098,951.138,951.091,401.116,651.113,8539.466
29. Feb. 20241.134,001.134,001.065,001.079,601.076,9064.286
28. Feb. 20241.166,751.196,001.085,001.117,051.114,2576.572
27. Feb. 20241.125,151.167,001.114,551.151,951.149,0735.741
26. Feb. 20241.126,551.150,001.103,051.116,501.113,7138.781
23. Feb. 20241.139,451.152,001.114,901.128,751.125,9221.172
22. Feb. 20241.126,051.146,401.113,001.120,401.117,6018.786
21. Feb. 20241.168,651.168,651.120,001.125,901.123,0817.700
20. Feb. 20241.219,901.229,351.132,451.149,901.147,0238.922
19. Feb. 20241.196,901.200,451.173,401.179,751.176,8014.845
16. Feb. 20241.215,501.219,301.163,001.173,401.170,46344.315
16. Feb. 202412 Dividende
15. Feb. 20241.130,351.235,101.130,351.209,601.194,6083.399
14. Feb. 20241.119,901.162,751.057,701.130,201.116,1934.061
13. Feb. 20241.115,351.147,901.108,101.119,151.105,2729.313
12. Feb. 20241.158,501.195,001.118,351.131,551.117,5227.019
09. Feb. 20241.131,001.191,601.100,001.172,701.158,1657.751
08. Feb. 20241.167,901.214,801.143,351.202,601.187,6931.241
07. Feb. 20241.170,151.208,201.116,701.145,001.130,8042.713
06. Feb. 20241.137,201.170,001.123,101.162,301.147,8937.163
05. Feb. 20241.070,351.128,551.070,351.120,601.106,7173.927
02. Feb. 20241.066,201.098,251.056,951.066,751.053,5222.472
01. Feb. 20241.054,951.085,001.045,451.051,551.038,5183.960
31. Jan. 20241.004,101.069,401.004,101.040,051.027,1556.128
30. Jan. 20241.005,001.033,351.001,951.006,10993,6337.866
29. Jan. 20241.007,851.034,301.000,401.004,10991,6524.416
25. Jan. 20241.004,901.005,75991,501.000,75988,347.530
24. Jan. 2024978,251.011,80970,60999,85987,4520.819
23. Jan. 2024994,801.002,65976,55982,45970,2725.682
19. Jan. 20241.014,801.014,80978,00985,50973,288.580
18. Jan. 2024------
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...