UK markets close in 1 hour 19 minutes

HSBC Value IDCW-P (0P0000MORI.BO)

BSE - BSE Delayed price. Currency in INR
Add to watchlist
52.11+0.38 (+0.74%)
At close: 01:30AM IST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
31 May 202452.1152.1152.1152.1152.11-
30 May 202451.7351.7351.7351.7351.73-
29 May 2024------
28 May 202452.2752.2752.2752.2752.27-
27 May 202452.7852.7852.7852.7852.78-
24 May 202452.5552.5552.5552.5552.55-
23 May 202452.3552.3552.3552.3552.35-
22 May 202451.9251.9251.9251.9251.92-
21 May 202451.6951.6951.6951.6951.69-
17 May 202451.4951.4951.4951.4951.49-
16 May 202450.7150.7150.7150.7150.71-
15 May 202450.2550.2550.2550.2550.25-
14 May 202449.6449.6449.6449.6449.64-
13 May 202448.9448.9448.9448.9448.94-
10 May 202448.9248.9248.9248.9248.92-
09 May 202448.7148.7148.7148.7148.71-
08 May 202449.6349.6349.6349.6349.63-
07 May 202449.5249.5249.5249.5249.52-
06 May 202450.3450.3450.3450.3450.34-
03 May 202450.7550.7550.7550.7550.75-
02 May 202451.0251.0251.0251.0251.02-
30 Apr 202450.6550.6550.6550.6550.65-
29 Apr 202450.4950.4950.4950.4950.49-
26 Apr 202450.0450.0450.0450.0450.04-
25 Apr 202449.9849.9849.9849.9849.98-
24 Apr 202449.3849.3849.3849.3849.38-
23 Apr 202449.1549.1549.1549.1549.15-
22 Apr 202448.9048.9048.9048.9048.90-
19 Apr 202448.4348.4348.4348.4348.43-
18 Apr 202448.3648.3648.3648.3648.36-
16 Apr 202448.5348.5348.5348.5348.53-
15 Apr 202448.6448.6448.6448.6448.64-
12 Apr 202449.3349.3349.3349.3349.33-
10 Apr 202449.8049.8049.8049.8049.80-
09 Apr 202449.5449.5449.5449.5449.54-
08 Apr 202449.6549.6549.6549.6549.65-
05 Apr 202449.4849.4849.4849.4849.48-
04 Apr 202449.5549.5549.5549.5549.55-
03 Apr 202449.3849.3849.3849.3849.38-
02 Apr 202449.1049.1049.1049.1049.10-
01 Apr 202448.7748.7748.7748.7748.77-
28 Mar 202447.9647.9647.9647.9647.96-
27 Mar 202447.6347.6347.6347.6347.63-
26 Mar 202447.5447.5447.5447.5447.54-
22 Mar 202447.3947.3947.3947.3947.39-
21 Mar 202447.0347.0347.0347.0347.03-
20 Mar 202446.0646.0646.0646.0646.06-
19 Mar 202446.0746.0746.0746.0746.07-
18 Mar 202446.4946.4946.4946.4946.49-
15 Mar 202446.4546.4546.4546.4546.45-
14 Mar 202446.6046.6046.6046.6046.60-
13 Mar 202445.9545.9545.9545.9545.95-
12 Mar 202447.7047.7047.7047.7047.70-
11 Mar 202448.4048.4048.4048.4048.40-
07 Mar 202448.8948.8948.8948.8948.89-
06 Mar 202448.8248.8248.8248.8248.82-
05 Mar 202449.1349.1349.1349.1349.13-
04 Mar 202449.2249.2249.2249.2249.22-
01 Mar 202448.8648.8648.8648.8648.86-
29 Feb 202448.2248.2248.2248.2248.22-
28 Feb 202448.1248.1248.1248.1248.12-
27 Feb 202448.9248.9248.9248.9248.92-
26 Feb 202448.6548.6548.6548.6548.65-
23 Feb 202448.6048.6048.6048.6048.60-
22 Feb 202448.5148.5148.5148.5148.51-
21 Feb 202448.1448.1448.1448.1448.14-
20 Feb 202448.3548.3548.3548.3548.35-
19 Feb 202448.5048.5048.5048.5048.50-
16 Feb 202448.3248.3248.3248.3248.32-
15 Feb 202447.8947.8947.8947.8947.89-
14 Feb 202447.2847.2847.2847.2847.28-
13 Feb 202446.6946.6946.6946.6946.69-
12 Feb 202446.5946.5946.5946.5946.59-
09 Feb 202447.6647.6647.6647.6647.66-
08 Feb 202448.0848.0848.0848.0848.08-
07 Feb 202448.0748.0748.0748.0748.07-
06 Feb 202447.7947.7947.7947.7947.79-
05 Feb 202447.3047.3047.3047.3047.30-
02 Feb 202447.2647.2647.2647.2647.26-
01 Feb 202446.8146.8146.8146.8146.81-
31 Jan 202446.8746.8746.8746.8746.87-
30 Jan 202446.1446.1446.1446.1446.14-
29 Jan 202446.1946.1946.1946.1946.19-
25 Jan 202449.7049.7049.7049.7049.70-
24 Jan 202449.6049.6049.6049.6049.60-
23 Jan 202448.9648.9648.9648.9648.96-
19 Jan 202450.2950.2950.2950.2950.29-
18 Jan 202449.7349.7349.7349.7349.73-
17 Jan 202449.7549.7549.7549.7549.75-
16 Jan 202450.4250.4250.4250.4250.42-
15 Jan 202450.4950.4950.4950.4950.49-
12 Jan 202450.1250.1250.1250.1250.12-
11 Jan 202449.7549.7549.7549.7549.75-
10 Jan 202449.4349.4349.4349.4349.43-
09 Jan 202449.3649.3649.3649.3649.36-
08 Jan 202449.2749.2749.2749.2749.27-
05 Jan 202449.6349.6349.6349.6349.63-
04 Jan 202449.5749.5749.5749.5749.57-
03 Jan 202448.9748.9748.9748.9748.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...