Marchés français ouverture 2 h 53 min

Tech Mahindra Limited (TECHM.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 305,70-2,85 (-0,22 %)
À la clôture : 12:29PM IST
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 20241 292,051 327,951 292,051 305,701 305,703 489
17 mai 20241 307,951 319,901 298,151 304,801 304,80178 329
16 mai 20241 275,051 312,001 275,051 308,551 308,55186 390
15 mai 20241 276,301 282,601 265,601 274,601 274,6086 039
14 mai 20241 262,201 284,001 254,801 275,451 275,4532 929
13 mai 20241 265,001 265,201 249,551 262,201 262,2041 404
10 mai 20241 267,501 272,951 248,351 265,101 265,1089 760
09 mai 20241 286,601 286,601 261,751 267,501 267,5058 364
08 mai 20241 295,001 299,951 281,001 286,601 286,6044 608
07 mai 20241 266,651 294,501 256,851 292,201 292,20111 056
06 mai 20241 255,001 265,451 245,651 262,301 262,3034 962
03 mai 20241 268,101 272,951 243,201 249,651 249,65140 141
02 mai 20241 264,551 274,001 254,001 266,901 266,9032 395
30 avr. 20241 288,001 291,051 259,551 261,951 261,95103 684
29 avr. 20241 289,401 311,501 284,551 288,801 288,80153 254
26 avr. 20241 245,301 344,951 242,401 277,451 277,45853 183
25 avr. 20241 181,251 193,751 172,551 190,101 190,1063 620
24 avr. 20241 204,951 206,101 181,301 186,101 186,1018 052
23 avr. 20241 219,751 219,751 199,451 200,101 200,1022 954
22 avr. 20241 194,201 216,951 194,201 207,651 207,6548 774
19 avr. 20241 164,951 204,951 163,701 193,751 193,75181 948
18 avr. 20241 203,001 207,551 176,051 179,851 179,8588 264
16 avr. 20241 206,001 213,501 190,801 196,001 196,00113 502
15 avr. 20241 220,051 239,951 210,851 219,201 219,2071 520
12 avr. 20241 267,601 269,001 238,001 242,251 242,25145 890
10 avr. 20241 253,651 273,151 252,751 266,451 266,4528 007
09 avr. 20241 263,601 280,801 242,751 251,001 251,0071 780
08 avr. 20241 274,951 274,951 256,551 265,501 265,5036 809
05 avr. 20241 277,751 277,751 260,001 263,251 263,2592 106
04 avr. 20241 262,951 288,951 247,001 278,651 278,6583 060
03 avr. 20241 242,801 262,201 240,201 256,001 256,0076 214
02 avr. 20241 245,001 245,951 235,201 236,651 236,6588 037
01 avr. 20241 250,401 260,501 242,001 244,801 244,8072 732
28 mars 20241 254,201 264,951 242,501 250,401 250,4080 103
27 mars 20241 259,951 263,451 247,001 253,651 253,6546 818
26 mars 20241 264,701 271,451 250,451 253,801 253,8070 980
22 mars 20241 260,001 279,551 236,451 265,201 265,20142 341
21 mars 20241 268,701 287,051 268,701 282,251 282,2562 585
20 mars 20241 250,051 270,501 246,951 263,451 263,4558 609
19 mars 20241 272,051 272,051 248,351 252,351 252,3598 776
18 mars 20241 281,851 286,751 267,601 272,051 272,0512 738
15 mars 20241 291,651 291,651 268,051 281,851 281,85105 305
14 mars 20241 265,051 297,001 258,651 293,901 293,9016 543
13 mars 20241 282,001 298,901 266,851 276,801 276,80156 523
12 mars 20241 292,101 307,751 278,051 292,001 292,00147 598
11 mars 20241 288,151 295,951 275,451 289,651 289,6576 360
07 mars 20241 277,951 293,651 267,501 288,901 288,90122 933
06 mars 20241 265,551 274,251 250,101 271,401 271,4060 012
05 mars 20241 271,151 279,001 259,701 272,801 272,8053 789
04 mars 20241 272,501 285,501 270,501 280,101 280,1081 005
01 mars 20241 294,951 294,951 268,051 271,651 271,65133 092
29 févr. 20241 278,051 285,001 264,751 276,251 276,2522 613
28 févr. 20241 296,001 305,851 275,001 284,001 284,0021 329
27 févr. 20241 298,151 304,751 283,801 295,701 295,7049 947
26 févr. 20241 315,551 321,801 295,001 297,801 297,8024 846
23 févr. 20241 336,101 342,351 317,701 321,801 321,80145 372
22 févr. 20241 309,351 330,001 300,001 327,301 327,3078 207
21 févr. 20241 319,701 322,751 292,051 297,251 297,2521 194
20 févr. 20241 317,851 322,951 302,301 319,701 319,7026 967
19 févr. 20241 303,001 317,901 287,601 309,201 309,2084 593
16 févr. 20241 303,351 309,351 298,001 303,251 303,25143 934
15 févr. 20241 306,601 307,701 291,051 300,351 300,3517 885
14 févr. 20241 311,301 312,801 282,451 292,701 292,7091 602
13 févr. 20241 318,751 335,001 300,001 329,301 329,3014 519
12 févr. 20241 314,201 330,501 311,101 318,101 318,1064 688
09 févr. 20241 315,151 321,951 306,201 311,751 311,75181 312
08 févr. 20241 330,001 330,001 301,901 309,751 309,7562 110
07 févr. 20241 350,351 357,251 314,301 319,201 319,2030 618
06 févr. 20241 326,851 361,951 326,851 350,351 350,3546 129
05 févr. 20241 344,151 352,901 328,001 331,901 331,9059 343
02 févr. 20241 316,101 353,901 316,101 338,651 338,65132 015
01 févr. 20241 332,401 336,501 310,201 311,951 311,9529 335
31 janv. 20241 319,951 335,851 312,501 333,451 333,4522 317
30 janv. 20241 322,351 340,351 315,001 317,701 317,7069 585
29 janv. 20241 344,801 344,801 311,201 314,601 314,6053 520
25 janv. 20241 349,651 357,351 312,501 321,601 321,60320 876
24 janv. 20241 370,151 410,001 367,751 407,751 407,7555 136
23 janv. 20241 399,001 416,001 357,651 365,601 365,6063 203
19 janv. 20241 375,001 397,251 366,151 389,701 389,70285 914
18 janv. 2024------
17 janv. 20241 313,901 333,951 305,001 326,701 326,7056 344
16 janv. 20241 333,951 333,951 310,001 319,551 319,5588 106
15 janv. 20241 333,701 401,501 333,701 338,101 338,10171 611
12 janv. 20241 266,151 312,001 266,151 307,551 307,55227 072
11 janv. 20241 244,901 262,001 242,001 248,501 248,50254 377
10 janv. 20241 238,901 245,851 230,001 241,151 241,1520 502
09 janv. 20241 240,001 251,001 232,401 234,601 234,6026 276
08 janv. 20241 249,051 253,851 221,001 227,051 227,0563 121
05 janv. 20241 253,601 271,151 245,051 249,051 249,05203 431
04 janv. 20241 249,801 254,601 231,601 247,901 247,9082 704
03 janv. 20241 266,301 273,001 240,001 244,201 244,2034 692
02 janv. 20241 299,351 299,351 273,151 277,901 277,9052 583
01 janv. 20241 270,701 304,001 265,201 298,101 298,1039 009
29 déc. 20231 286,001 291,701 268,001 272,601 272,6093 935
28 déc. 20231 286,301 288,451 271,001 286,151 286,1566 088
27 déc. 20231 290,001 290,901 267,901 280,201 280,2027 496
26 déc. 20231 274,501 288,801 260,551 281,151 281,1553 142
22 déc. 20231 256,451 281,351 241,801 274,501 274,5091 952
21 déc. 20231 229,651 258,001 224,951 249,951 249,9535 809
20 déc. 20231 282,851 314,301 238,151 247,151 247,15133 510
*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...