Nippon India Value IDCW-P (0P0000S4C4.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 30 May 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 27 May 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 24 May 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 23 May 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 22 May 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 21 May 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 17 May 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 16 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 15 May 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 14 May 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 13 May 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 10 May 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 09 May 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 08 May 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 07 May 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 06 May 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 03 May 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 02 May 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 30 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 29 Apr 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 26 Apr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 25 Apr 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 24 Apr 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 23 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 22 Apr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 19 Apr 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 18 Apr 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 16 Apr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 15 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 12 Apr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 10 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 09 Apr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 08 Apr 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 05 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 04 Apr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 03 Apr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 02 Apr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 01 Apr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 28 Mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 27 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 26 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 22 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 21 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 20 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 19 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 18 Mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 15 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 14 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 13 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 12 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 11 Mar 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 07 Mar 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 06 Mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 05 Mar 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 04 Mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 01 Mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 29 Feb 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 28 Feb 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 27 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 26 Feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 23 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 23 Feb 2024 | 4 Dividend | |||||
| 22 Feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 41.09 | - |
| 21 Feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 40.84 | - |
| 20 Feb 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 41.27 | - |
| 19 Feb 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 41.29 | - |
| 16 Feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 41.15 | - |
| 15 Feb 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 40.92 | - |
| 14 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 40.53 | - |
| 13 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 40.17 | - |
| 12 Feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 39.98 | - |
| 09 Feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 40.92 | - |
| 08 Feb 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 41.36 | - |
| 07 Feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 41.44 | - |
| 06 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 41.16 | - |
| 05 Feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 40.79 | - |
| 02 Feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 40.66 | - |
| 01 Feb 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 40.21 | - |
| 31 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 40.26 | - |
| 30 Jan 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 39.80 | - |
| 29 Jan 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 39.95 | - |
| 25 Jan 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 39.30 | - |
| 24 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 39.19 | - |
| 23 Jan 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 38.56 | - |
| 19 Jan 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 39.62 | - |
| 18 Jan 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 39.11 | - |
| 17 Jan 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 39.22 | - |
| 16 Jan 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 39.75 | - |
| 15 Jan 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 40.08 | - |
| 12 Jan 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 39.75 | - |
| 11 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 39.47 | - |
| 10 Jan 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 39.30 | - |
| 09 Jan 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 39.27 | - |
| 08 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 39.19 | - |
| 05 Jan 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 39.56 | - |
| 04 Jan 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 39.46 | - |
| *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.