UK markets open in 26 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
82.07 +0.53 (+0.65%) GOLD FUTURES
2,335.70 -3.90 (-0.17%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,917.96 +2,033.54 (+4.25%)
SBI Arbitrage Opportunities Reg IDCW-P (0P00008TGV.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 25 Jun 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 24 Jun 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 21 Jun 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 20 Jun 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 19 Jun 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 18 Jun 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 14 Jun 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 13 Jun 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 12 Jun 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 11 Jun 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 10 Jun 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 07 Jun 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 06 Jun 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 05 Jun 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 04 Jun 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 03 Jun 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 31 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 30 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 29 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 28 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 27 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 24 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 23 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 22 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 21 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 17 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 16 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 15 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 14 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 13 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 10 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 09 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 08 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 07 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 06 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 03 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 02 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 30 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 29 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 26 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 25 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 24 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 23 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 22 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 19 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 18 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 16 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 15 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 12 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 10 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 09 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 08 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 05 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 04 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 03 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 02 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 01 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 28 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 27 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 26 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 22 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 21 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 20 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 19 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 18 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 15 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 14 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 13 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 12 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 11 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 07 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 06 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 05 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 04 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 01 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 29 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 28 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 27 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 26 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 23 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 22 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 21 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 20 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 19 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 16 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 15 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 14 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 13 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 12 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 09 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 08 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 07 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 06 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 05 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 02 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 01 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| *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.