UK markets close in 6 hours 33 minutes

HSBC Value Gr (0P0000MORJ.BO)

BSE - BSE Delayed price. Currency in INR
Add to watchlist
99.43+0.73 (+0.74%)
As of 01:30AM IST. Market open.
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 202499.4399.4399.4399.4399.43-
30 May 202498.7098.7098.7098.7098.70-
29 May 2024------
28 May 202499.7499.7499.7499.7499.74-
27 May 2024100.70100.70100.70100.70100.70-
24 May 2024100.27100.27100.27100.27100.27-
23 May 202499.8999.8999.8999.8999.89-
22 May 202499.0799.0799.0799.0799.07-
21 May 202498.6298.6298.6298.6298.62-
17 May 202498.2598.2598.2598.2598.25-
16 May 202496.7596.7596.7596.7596.75-
15 May 202495.8795.8795.8795.8795.87-
14 May 202494.7194.7194.7194.7194.71-
13 May 202493.3793.3793.3793.3793.37-
10 May 202493.3493.3493.3493.3493.34-
09 May 202492.9492.9492.9492.9492.94-
08 May 202494.6994.6994.6994.6994.69-
07 May 202494.4994.4994.4994.4994.49-
06 May 202496.0496.0496.0496.0496.04-
03 May 202496.8396.8396.8396.8396.83-
02 May 202497.3597.3597.3597.3597.35-
30 Apr 202496.6496.6496.6496.6496.64-
29 Apr 202496.3496.3496.3496.3496.34-
26 Apr 202495.4795.4795.4795.4795.47-
25 Apr 202495.3795.3795.3795.3795.37-
24 Apr 202494.2194.2194.2194.2194.21-
23 Apr 202493.7893.7893.7893.7893.78-
22 Apr 202493.3193.3193.3193.3193.31-
19 Apr 202492.4092.4092.4092.4092.40-
18 Apr 202492.2892.2892.2892.2892.28-
16 Apr 202492.6092.6092.6092.6092.60-
15 Apr 202492.8192.8192.8192.8192.81-
12 Apr 202494.1294.1294.1294.1294.12-
10 Apr 202495.0295.0295.0295.0295.02-
09 Apr 202494.5394.5394.5394.5394.53-
08 Apr 202494.7394.7394.7394.7394.73-
05 Apr 202494.4094.4094.4094.4094.40-
04 Apr 202494.5594.5594.5594.5594.55-
03 Apr 202494.2294.2294.2294.2294.22-
02 Apr 202493.6793.6793.6793.6793.67-
01 Apr 202493.0593.0593.0593.0593.05-
28 Mar 202491.5091.5091.5091.5091.50-
27 Mar 202490.8990.8990.8990.8990.89-
26 Mar 202490.7190.7190.7190.7190.71-
22 Mar 202490.4290.4290.4290.4290.42-
21 Mar 202489.7489.7489.7489.7489.74-
20 Mar 202487.8887.8887.8887.8887.88-
19 Mar 202487.9087.9087.9087.9087.90-
18 Mar 202488.7188.7188.7188.7188.71-
15 Mar 202488.6388.6388.6388.6388.63-
14 Mar 202488.9288.9288.9288.9288.92-
13 Mar 202487.6887.6887.6887.6887.68-
12 Mar 202491.0191.0191.0191.0191.01-
11 Mar 202492.3492.3492.3492.3492.34-
07 Mar 202493.2893.2893.2893.2893.28-
06 Mar 202493.1593.1593.1593.1593.15-
05 Mar 202493.7493.7493.7493.7493.74-
04 Mar 202493.9293.9293.9293.9293.92-
01 Mar 202493.2393.2393.2393.2393.23-
29 Feb 202492.0192.0192.0192.0192.01-
28 Feb 202491.8291.8291.8291.8291.82-
27 Feb 202493.3493.3493.3493.3493.34-
26 Feb 202492.8392.8392.8392.8392.83-
23 Feb 202492.7392.7392.7392.7392.73-
22 Feb 202492.5592.5592.5592.5592.55-
21 Feb 202491.8691.8691.8691.8691.86-
20 Feb 202492.2592.2592.2592.2592.25-
19 Feb 202492.5492.5492.5492.5492.54-
16 Feb 202492.1992.1992.1992.1992.19-
15 Feb 202491.3891.3891.3891.3891.38-
14 Feb 202490.2190.2190.2190.2190.21-
13 Feb 202489.0989.0989.0989.0989.09-
12 Feb 202488.8988.8988.8988.8988.89-
09 Feb 202490.9490.9490.9490.9490.94-
08 Feb 202491.7491.7491.7491.7491.74-
07 Feb 202491.7291.7291.7291.7291.72-
06 Feb 202491.1891.1891.1891.1891.18-
05 Feb 202490.2490.2490.2490.2490.24-
02 Feb 202490.1790.1790.1790.1790.17-
01 Feb 202489.3289.3289.3289.3289.32-
31 Jan 202489.4289.4289.4289.4289.42-
30 Jan 202488.0488.0488.0488.0488.04-
29 Jan 202488.1488.1488.1488.1488.14-
25 Jan 202486.4186.4186.4186.4186.41-
24 Jan 202486.2486.2486.2486.2486.24-
23 Jan 202485.1285.1285.1285.1285.12-
19 Jan 202487.4387.4387.4387.4387.43-
18 Jan 202486.4686.4686.4686.4686.46-
17 Jan 202486.5086.5086.5086.5086.50-
16 Jan 202487.6787.6787.6787.6787.67-
15 Jan 202487.7787.7787.7787.7787.77-
12 Jan 202487.1387.1387.1387.1387.13-
11 Jan 202486.5086.5086.5086.5086.50-
10 Jan 202485.9485.9485.9485.9485.94-
09 Jan 202485.8285.8285.8285.8285.82-
08 Jan 202485.6685.6685.6685.6685.66-
05 Jan 202486.2986.2986.2986.2986.29-
04 Jan 202486.1886.1886.1886.1886.18-
03 Jan 202485.1385.1385.1385.1385.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...