UK markets close in 3 hours 17 minutes

DSP Focus Reg Gr (0P0000NR4T.BO)

BSE - BSE Delayed price. Currency in INR
Add to watchlist
48.15+0.44 (+0.92%)
At close: 01:30AM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024------
21 May 202448.1548.1548.1548.1548.15-
17 May 202447.7147.7147.7147.7147.71-
16 May 202447.2447.2447.2447.2447.24-
15 May 202446.7046.7046.7046.7046.70-
14 May 202446.4646.4646.4646.4646.46-
13 May 202446.2146.2146.2146.2146.21-
10 May 202445.9645.9645.9645.9645.96-
09 May 202445.4045.4045.4045.4045.40-
08 May 202446.1546.1546.1546.1546.15-
07 May 202445.6945.6945.6945.6945.69-
06 May 202446.1646.1646.1646.1646.16-
03 May 202446.4546.4546.4546.4546.45-
02 May 202446.6146.6146.6146.6146.61-
30 Apr 202446.2946.2946.2946.2946.29-
29 Apr 202446.1446.1446.1446.1446.14-
26 Apr 202445.9545.9545.9545.9545.95-
25 Apr 202445.8345.8345.8345.8345.83-
24 Apr 202445.4445.4445.4445.4445.44-
23 Apr 202444.9844.9844.9844.9844.98-
22 Apr 202444.9144.9144.9144.9144.91-
19 Apr 202444.4844.4844.4844.4844.48-
18 Apr 202444.4944.4944.4944.4944.49-
16 Apr 202444.7244.7244.7244.7244.72-
15 Apr 202444.7644.7644.7644.7644.76-
12 Apr 202445.2145.2145.2145.2145.21-
10 Apr 202445.4645.4645.4645.4645.46-
09 Apr 202445.3645.3645.3645.3645.36-
08 Apr 202445.3045.3045.3045.3045.30-
05 Apr 202445.2245.2245.2245.2245.22-
04 Apr 202444.9744.9744.9744.9744.97-
03 Apr 202444.8344.8344.8344.8344.83-
02 Apr 202444.6544.6544.6544.6544.65-
01 Apr 202444.4244.4244.4244.4244.42-
28 Mar 202444.0644.0644.0644.0644.06-
27 Mar 202443.5543.5543.5543.5543.55-
26 Mar 202443.5043.5043.5043.5043.50-
22 Mar 202443.1743.1743.1743.1743.17-
21 Mar 202442.9542.9542.9542.9542.95-
20 Mar 202442.2542.2542.2542.2542.25-
19 Mar 202442.3742.3742.3742.3742.37-
18 Mar 202442.8842.8842.8842.8842.88-
15 Mar 202443.1943.1943.1943.1943.19-
14 Mar 202443.4343.4343.4343.4343.43-
13 Mar 202442.8842.8842.8842.8842.88-
12 Mar 202444.0944.0944.0944.0944.09-
11 Mar 202444.2644.2644.2644.2644.26-
07 Mar 202444.5644.5644.5644.5644.56-
06 Mar 202444.4044.4044.4044.4044.40-
05 Mar 202444.7344.7344.7344.7344.73-
04 Mar 202445.1445.1445.1445.1445.14-
01 Mar 202445.0745.0745.0745.0745.07-
29 Feb 202444.5044.5044.5044.5044.50-
28 Feb 202444.2944.2944.2944.2944.29-
27 Feb 202444.8844.8844.8844.8844.88-
26 Feb 202445.0745.0745.0745.0745.07-
23 Feb 202445.1745.1745.1745.1745.17-
22 Feb 202445.0845.0845.0845.0845.08-
21 Feb 202444.9844.9844.9844.9844.98-
20 Feb 202445.3145.3145.3145.3145.31-
19 Feb 202445.4745.4745.4745.4745.47-
16 Feb 202445.3745.3745.3745.3745.37-
15 Feb 202444.7444.7444.7444.7444.74-
14 Feb 202444.2944.2944.2944.2944.29-
13 Feb 202444.0544.0544.0544.0544.05-
12 Feb 202443.8543.8543.8543.8543.85-
09 Feb 202444.7144.7144.7144.7144.71-
08 Feb 202445.0345.0345.0345.0345.03-
07 Feb 202445.1145.1145.1145.1145.11-
06 Feb 202445.0145.0145.0145.0145.01-
05 Feb 202444.4344.4344.4344.4344.43-
02 Feb 202444.3244.3244.3244.3244.32-
01 Feb 202443.8143.8143.8143.8143.81-
31 Jan 202444.1744.1744.1744.1744.17-
30 Jan 202443.7143.7143.7143.7143.71-
29 Jan 202444.0644.0644.0644.0644.06-
25 Jan 202443.4043.4043.4043.4043.40-
24 Jan 202443.7143.7143.7143.7143.71-
23 Jan 202443.1843.1843.1843.1843.18-
19 Jan 202444.3444.3444.3444.3444.34-
18 Jan 202443.9443.9443.9443.9443.94-
17 Jan 202444.0744.0744.0744.0744.07-
16 Jan 202444.6344.6344.6344.6344.63-
15 Jan 202444.7144.7144.7144.7144.71-
12 Jan 202444.4244.4244.4244.4244.42-
11 Jan 202444.1344.1344.1344.1344.13-
10 Jan 202444.2544.2544.2544.2544.25-
09 Jan 202444.2744.2744.2744.2744.27-
08 Jan 202444.2544.2544.2544.2544.25-
05 Jan 202444.6544.6544.6544.6544.65-
04 Jan 202444.4144.4144.4144.4144.41-
03 Jan 202443.8543.8543.8543.8543.85-
02 Jan 202443.9943.9943.9943.9943.99-
01 Jan 202444.2344.2344.2344.2344.23-
29 Dec 202344.1144.1144.1144.1144.11-
28 Dec 202343.9243.9243.9243.9243.92-
27 Dec 202343.5443.5443.5443.5443.54-
26 Dec 202343.4643.4643.4643.4643.46-
22 Dec 202343.1943.1943.1943.1943.19-
21 Dec 202342.9442.9442.9442.9442.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...