Marchés français ouverture 7 h 30 min

Linde India Limited (LINDEINDIA.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
8 419,80+52,65 (+0,63 %)
À la clôture : 03:29PM IST
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20248 339,958 565,558 040,008 419,808 419,8011 027
28 mai 20248 730,108 875,008 344,258 367,158 367,1511 320
27 mai 20249 250,959 250,958 651,058 715,758 715,753 858
24 mai 20249 135,609 243,259 053,359 106,359 106,352 424
23 mai 20249 343,259 370,159 105,009 155,659 155,655 186
22 mai 20249 880,059 909,009 237,009 283,559 283,556 203
21 mai 20249 500,009 892,409 500,009 688,209 688,207 398
17 mai 20249 050,009 467,159 035,009 395,659 395,6510 424
16 mai 20248 805,059 359,008 775,008 991,008 991,0014 487
15 mai 20248 255,059 046,908 255,058 779,508 779,509 985
14 mai 20247 999,908 370,007 879,958 269,758 269,753 557
13 mai 20247 800,607 966,957 707,607 926,757 926,753 992
10 mai 20247 695,957 850,007 668,757 810,707 810,704 816
09 mai 20247 850,007 885,007 532,307 580,407 580,405 304
08 mai 20247 972,108 030,557 589,757 673,807 673,805 042
07 mai 20248 426,058 457,007 941,407 977,557 977,553 666
06 mai 20248 290,008 451,008 209,008 388,058 388,055 062
03 mai 20248 499,008 658,908 255,308 282,658 282,657 900
02 mai 20248 253,958 570,008 200,008 471,608 471,604 694
30 avr. 20248 277,008 374,958 127,458 253,958 253,956 707
29 avr. 20248 354,558 437,008 243,008 295,558 295,553 834
26 avr. 20248 449,658 480,008 280,008 353,958 353,955 618
25 avr. 20248 120,008 480,008 066,208 397,008 397,0010 881
24 avr. 20247 650,008 300,007 630,408 228,908 228,909 890
23 avr. 20247 251,057 724,407 220,857 630,407 630,407 150
22 avr. 20247 484,507 493,957 240,007 288,357 288,357 087
19 avr. 20247 063,957 451,507 016,707 376,657 376,657 081
18 avr. 20246 975,407 287,556 975,407 184,557 184,557 664
16 avr. 20246 826,756 994,006 666,006 908,956 908,952 863
15 avr. 20246 662,506 822,756 561,156 797,656 797,656 095
12 avr. 20246 990,007 042,506 761,106 798,456 798,453 272
10 avr. 20246 870,007 045,756 771,856 963,456 963,453 824
09 avr. 20247 000,007 000,006 828,356 847,306 847,303 775
08 avr. 20246 781,007 100,706 729,856 946,606 946,607 480
05 avr. 20247 044,457 099,956 678,106 781,106 781,1016 586
04 avr. 20247 249,957 296,556 995,457 037,957 037,9512 356
03 avr. 20246 950,357 286,806 949,307 237,357 237,3515 257
02 avr. 20246 401,107 003,556 360,156 877,606 877,608 428
01 avr. 20246 420,706 531,956 401,006 420,206 420,201 217
28 mars 20246 361,806 568,806 361,806 408,456 408,452 463
27 mars 20246 498,956 519,206 361,506 373,956 373,952 733
26 mars 20246 535,256 596,006 370,756 389,706 389,705 452
22 mars 20246 595,956 731,006 485,556 531,756 531,756 727
21 mars 20246 450,456 683,256 338,206 519,256 519,257 618
20 mars 20246 755,556 801,956 420,006 468,006 468,007 073
19 mars 20246 775,606 966,006 552,406 698,056 698,0512 710
18 mars 20246 459,756 897,506 410,106 771,806 771,8015 154
15 mars 20246 439,456 528,006 280,006 437,056 437,059 625
14 mars 20245 959,106 464,955 959,106 412,956 412,9525 442
13 mars 20246 349,556 589,955 972,756 059,106 059,1019 292
12 mars 20245 959,956 399,655 868,406 315,706 315,7030 403
11 mars 20245 547,105 949,005 547,105 899,405 899,409 816
07 mars 20245 630,005 630,805 539,755 579,105 579,101 032
06 mars 20245 450,005 698,005 420,005 602,105 602,106 289
05 mars 20245 465,005 487,005 421,005 455,605 455,601 015
04 mars 20245 518,505 542,905 404,005 431,655 431,651 248
01 mars 20245 498,005 586,055 483,055 533,855 533,851 585
29 févr. 20245 574,955 574,955 372,105 381,705 381,702 166
28 févr. 20245 479,355 545,005 420,005 525,355 525,352 232
27 févr. 20245 540,005 558,605 436,605 494,305 494,303 175
26 févr. 20245 568,205 583,855 519,005 537,355 537,351 151
23 févr. 20245 584,255 616,255 526,455 551,605 551,601 045
22 févr. 20245 624,355 640,705 520,005 563,505 563,501 049
21 févr. 20245 700,455 704,805 608,905 624,655 624,652 203
20 févr. 20245 780,005 810,155 660,705 691,705 691,703 071
19 févr. 20245 711,155 852,205 711,155 780,255 780,252 160
16 févr. 20245 635,005 850,005 570,005 783,705 783,707 291
15 févr. 20245 595,005 645,005 524,005 605,805 605,80887
14 févr. 20245 500,005 645,005 500,005 541,505 541,501 041
13 févr. 20245 576,155 576,155 448,005 479,405 479,401 483
12 févr. 20245 612,005 628,855 535,005 560,355 560,351 774
09 févr. 20245 680,455 680,455 543,755 612,405 612,40808
08 févr. 20245 694,155 710,355 574,005 588,705 588,701 934
07 févr. 20245 715,005 740,455 600,005 692,805 692,805 714
06 févr. 20245 672,305 729,155 558,605 719,805 719,802 898
05 févr. 20245 601,155 736,955 522,505 557,755 557,753 839
02 févr. 20245 515,005 588,005 515,005 551,255 551,251 265
01 févr. 20245 636,905 636,905 495,005 511,355 511,35719
31 janv. 20245 602,055 673,355 580,005 590,305 590,301 708
30 janv. 20245 794,355 794,355 592,505 624,655 624,651 613
29 janv. 20245 728,155 753,355 690,005 718,105 718,101 866
25 janv. 20245 748,205 774,755 700,055 717,255 717,25676
24 janv. 20245 555,855 745,005 555,855 728,205 728,20389
23 janv. 20245 804,905 851,055 617,605 635,555 635,552 106
19 janv. 20245 562,855 987,605 420,005 821,555 821,5523 182
18 janv. 2024------
17 janv. 20245 564,905 564,905 426,005 446,105 446,102 980
16 janv. 20245 575,105 599,005 528,005 560,405 560,401 756
15 janv. 20245 541,905 581,305 530,005 538,455 538,451 896
12 janv. 20245 569,055 576,155 529,655 543,755 543,751 107
11 janv. 20245 583,955 596,705 520,005 533,655 533,651 126
10 janv. 20245 672,555 672,555 534,855 546,755 546,75931
09 janv. 20245 633,205 651,105 546,055 561,305 561,301 635
08 janv. 20245 676,205 676,205 555,005 581,705 581,701 804
05 janv. 20245 617,155 639,605 565,005 582,505 582,502 679
04 janv. 20245 545,005 649,005 527,005 614,555 614,551 766
03 janv. 20245 596,605 608,805 507,505 522,105 522,102 711
02 janv. 20245 668,605 673,755 579,005 597,155 597,154 433
01 janv. 20245 749,955 749,955 641,855 668,605 668,60959
29 déc. 20235 719,855 719,855 623,005 637,655 637,651 955
*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...