UK markets open in 4 hours 7 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,048.53 +285.50 (+1.61%) CRUDE OIL
79.36 +0.36 (+0.46%) GOLD FUTURES
2,330.80 +19.80 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,873.71 -1,875.64 (-3.93%)
HDFC Equity Savings Gr (0P00005V0O.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 29 Apr 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 26 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 25 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 24 Apr 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 23 Apr 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 22 Apr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 19 Apr 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 18 Apr 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 16 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 15 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 12 Apr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 10 Apr 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 09 Apr 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 08 Apr 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 05 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 04 Apr 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 03 Apr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 02 Apr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 01 Apr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 28 Mar 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 27 Mar 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 26 Mar 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 22 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 21 Mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 20 Mar 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 19 Mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 18 Mar 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 15 Mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 14 Mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 13 Mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 12 Mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 11 Mar 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 07 Mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 06 Mar 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 05 Mar 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 04 Mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 01 Mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 29 Feb 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 28 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 27 Feb 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 26 Feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 23 Feb 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 22 Feb 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 21 Feb 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 20 Feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 19 Feb 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 16 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 15 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 14 Feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 13 Feb 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 12 Feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 09 Feb 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 08 Feb 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 07 Feb 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 06 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 05 Feb 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 02 Feb 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 01 Feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 31 Jan 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 30 Jan 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 29 Jan 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 25 Jan 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 24 Jan 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 23 Jan 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 19 Jan 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 18 Jan 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 17 Jan 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 16 Jan 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 15 Jan 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 12 Jan 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 11 Jan 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 10 Jan 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 09 Jan 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 08 Jan 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 05 Jan 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 04 Jan 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 03 Jan 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 02 Jan 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 01 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 29 Dec 2023 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 28 Dec 2023 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 27 Dec 2023 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 26 Dec 2023 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 22 Dec 2023 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 21 Dec 2023 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 20 Dec 2023 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 19 Dec 2023 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 18 Dec 2023 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 15 Dec 2023 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 14 Dec 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 13 Dec 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 12 Dec 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 11 Dec 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 08 Dec 2023 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 07 Dec 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 06 Dec 2023 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 05 Dec 2023 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 04 Dec 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 01 Dec 2023 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.