Marchés français ouverture 6 h 57 min

Asian Paints Limited (ASIANPAINT.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2 973,80+96,75 (+3,36 %)
À la clôture : 03:50PM IST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242 877,902 987,002 877,052 973,802 973,80203 118
30 avr. 20242 850,502 910,952 850,502 877,052 877,0524 937
29 avr. 20242 840,002 873,802 837,152 868,102 868,1053 343
26 avr. 20242 855,452 877,152 837,002 844,602 844,6063 042
25 avr. 20242 860,352 868,852 829,652 861,552 861,5568 611
24 avr. 20242 885,952 885,952 859,802 867,302 867,3047 258
23 avr. 20242 846,502 876,002 843,452 874,352 874,3547 926
22 avr. 20242 849,552 849,552 816,002 841,902 841,9018 172
19 avr. 20242 791,002 822,002 766,052 808,452 808,45108 398
18 avr. 20242 845,652 858,002 801,102 814,752 814,75113 494
16 avr. 20242 838,152 840,402 819,302 830,552 830,5599 706
15 avr. 20242 798,002 852,602 798,002 843,552 843,55102 680
12 avr. 20242 895,402 895,402 845,002 855,652 855,6585 454
10 avr. 20242 886,002 899,002 857,552 896,102 896,1052 471
09 avr. 20242 893,902 915,952 846,002 857,352 857,3578 479
08 avr. 20242 910,952 910,952 874,152 893,902 893,9067 676
05 avr. 20242 924,202 927,152 880,702 884,652 884,65104 488
04 avr. 20242 873,652 942,352 852,002 919,202 919,20122 510
03 avr. 20242 853,252 884,402 847,052 869,752 869,7524 155
02 avr. 20242 877,452 891,952 856,052 873,402 873,4043 852
01 avr. 20242 855,702 885,802 852,052 871,302 871,3014 218
28 mars 20242 837,452 867,152 819,002 846,002 846,0041 892
27 mars 20242 813,552 843,152 813,552 830,052 830,0571 272
26 mars 20242 806,352 842,252 806,352 813,452 813,45123 440
22 mars 20242 820,002 854,752 809,002 842,252 842,2574 738
21 mars 20242 835,652 841,552 815,352 821,502 821,5051 311
20 mars 20242 815,002 835,652 799,252 823,152 823,1570 004
19 mars 20242 844,952 844,952 802,002 815,252 815,25157 435
18 mars 20242 865,002 865,002 818,002 849,652 849,65105 464
15 mars 20242 892,552 896,002 850,852 867,802 867,80149 032
14 mars 20242 857,052 897,852 800,452 892,552 892,5551 319
13 mars 20242 897,752 897,752 837,902 857,702 857,7059 693
12 mars 20242 878,002 898,952 866,052 875,552 875,5570 169
11 mars 20242 899,752 899,752 854,752 877,152 877,1529 447
07 mars 20242 827,602 894,002 826,452 870,102 870,10115 635
06 mars 20242 810,852 840,002 777,802 827,602 827,6041 881
05 mars 20242 831,752 831,752 805,552 820,102 820,1099 013
04 mars 20242 864,752 864,752 828,002 831,752 831,7545 537
01 mars 20242 826,152 846,152 815,752 832,102 832,10133 861
29 févr. 20242 791,952 838,602 777,002 825,402 825,4097 518
28 févr. 20242 860,002 860,002 788,002 793,752 793,75174 005
27 févr. 20242 867,852 870,002 851,002 861,702 861,70114 318
26 févr. 20242 955,002 955,002 850,002 868,402 868,40116 079
23 févr. 20243 000,003 004,952 964,752 984,802 984,8080 877
22 févr. 20242 980,753 026,902 934,703 018,553 018,5590 581
21 févr. 20243 016,553 025,002 985,002 999,952 999,95119 040
20 févr. 20243 000,003 017,952 975,003 012,353 012,3572 731
19 févr. 20243 014,853 015,002 988,052 997,752 997,7513 788
16 févr. 20243 038,753 038,753 000,003 007,703 007,7053 520
15 févr. 20242 982,003 024,002 968,503 015,703 015,7041 694
14 févr. 20242 969,002 981,902 935,602 976,352 976,359 898
13 févr. 20242 960,052 980,852 945,602 970,952 970,9552 852
12 févr. 20242 971,852 971,852 920,002 956,602 956,6095 100
09 févr. 20242 933,152 958,652 910,002 952,152 952,1571 304
08 févr. 20243 009,903 009,902 920,402 929,952 929,95136 616
07 févr. 20242 952,053 000,002 936,702 981,602 981,60100 757
06 févr. 20242 949,852 949,852 904,152 934,602 934,6049 097
05 févr. 20242 964,402 964,402 913,002 917,152 917,1527 159
02 févr. 20242 952,902 961,752 925,002 935,102 935,1057 690
01 févr. 20242 960,002 971,802 921,502 928,602 928,6080 890
31 janv. 20242 969,952 970,052 948,352 958,002 958,0069 422
30 janv. 20242 995,803 005,002 951,152 954,852 954,8558 270
29 janv. 20242 948,702 987,652 945,002 976,452 976,45335 182
25 janv. 20243 019,953 019,952 943,502 949,552 949,55112 686
24 janv. 20243 058,003 058,002 975,852 999,552 999,55604 826
23 janv. 20243 099,903 106,603 022,603 058,003 058,00106 161
19 janv. 20243 170,503 200,303 150,003 165,603 165,6038 111
18 janv. 2024------
17 janv. 20243 295,003 302,003 194,003 242,303 242,3073 277
16 janv. 20243 270,153 319,003 270,153 297,503 297,5063 141
15 janv. 20243 278,853 289,953 257,603 274,053 274,0561 188
12 janv. 20243 273,053 291,553 244,253 278,003 278,0030 768
11 janv. 20243 286,553 308,003 271,153 287,853 287,8533 929
10 janv. 20243 299,953 299,953 259,303 286,553 286,5582 277
09 janv. 20243 306,553 312,503 262,353 266,853 266,8537 804
08 janv. 20243 358,403 376,303 292,803 296,453 296,4514 863
05 janv. 20243 380,303 380,303 342,403 355,503 355,5018 853
04 janv. 20243 373,603 400,353 365,003 379,353 379,3516 377
03 janv. 20243 388,003 400,853 368,503 371,603 371,6010 625
02 janv. 20243 395,003 398,303 345,003 390,553 390,5511 758
01 janv. 20243 386,303 408,403 386,303 394,553 394,5513 464
29 déc. 20233 400,153 422,003 383,803 402,103 402,1052 168
28 déc. 20233 403,003 418,003 373,303 395,153 395,1520 999
27 déc. 20233 384,453 412,403 354,553 403,003 403,0020 771
26 déc. 20233 346,503 391,003 344,053 382,953 382,9583 237
22 déc. 20233 306,553 351,003 287,803 341,553 341,5554 627
21 déc. 20233 260,803 319,553 260,803 302,603 302,6053 786
20 déc. 20233 325,353 359,653 282,053 306,553 306,5587 199
19 déc. 20233 335,003 353,153 300,553 335,553 335,5525 567
18 déc. 20233 314,003 335,003 296,403 332,003 332,0044 190
15 déc. 20233 243,053 326,003 242,753 312,003 312,00119 807
14 déc. 20233 251,653 254,953 217,303 242,753 242,7563 982
13 déc. 20233 236,653 246,003 190,003 244,353 244,3518 349
12 déc. 20233 226,653 257,703 208,403 223,553 223,5577 156
11 déc. 20233 233,003 245,003 185,203 233,153 233,1556 321
08 déc. 20233 275,803 275,803 227,103 233,153 233,1527 067
07 déc. 20233 297,953 300,503 246,603 251,253 251,2529 571
06 déc. 20233 255,053 289,003 234,003 252,003 252,0029 265
05 déc. 20233 194,553 248,053 178,653 226,203 226,2027 162
04 déc. 20233 190,003 204,503 166,453 194,353 194,3538 723
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...