Canara Robeco ELSS Tax Saver Reg IDCW-P (0P00005V7F.BO)
Chicago Options - Chicago Options Delayed price. Currency in INR
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 27 Jun 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 26 Jun 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 25 Jun 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 24 Jun 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 21 Jun 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 20 Jun 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 18 Jun 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 13 Jun 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 12 Jun 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 11 Jun 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 10 Jun 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 07 Jun 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 06 Jun 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 05 Jun 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 04 Jun 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 03 Jun 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 31 May 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 30 May 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 29 May 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 28 May 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 24 May 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 23 May 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 22 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 21 May 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 16 May 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 15 May 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 14 May 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 13 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 10 May 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 09 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 08 May 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 07 May 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 06 May 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 03 May 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 02 May 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 29 Apr 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 26 Apr 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 25 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 24 Apr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 23 Apr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 22 Apr 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 19 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 18 Apr 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 15 Apr 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 12 Apr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 09 Apr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 08 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 05 Apr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 04 Apr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 03 Apr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 02 Apr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 01 Apr 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 28 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 27 Mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 26 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 21 Mar 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 20 Mar 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 19 Mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 18 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 15 Mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 14 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 13 Mar 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 12 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 11 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 06 Mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 05 Mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 04 Mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 01 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 29 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 28 Feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 27 Feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 26 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 23 Feb 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 23 Feb 2024 | 1.12 Dividend | |||||
| 22 Feb 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 44.21 | - |
| 21 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 43.86 | - |
| 20 Feb 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 44.17 | - |
| 16 Feb 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 44.01 | - |
| 15 Feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 43.81 | - |
| 14 Feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 43.67 | - |
| 13 Feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 43.41 | - |
| 12 Feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 43.13 | - |
| 09 Feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 43.71 | - |
| 08 Feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 43.79 | - |
| 07 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 43.94 | - |
| *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.