How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

HDFC Balanced Adv Dir IDCW-R (0P0001EI11.BO)

BSE - BSE Delayed price. Currency in INR

Add to watchlist

46.00

+0.20

(+0.44%)

At close: 01:30AM IST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	46.00	46.00	46.00	46.00	46.00	-
13 Jun 2024	45.80	45.80	45.80	45.80	45.80	-
12 Jun 2024	45.60	45.60	45.60	45.60	45.60	-
11 Jun 2024	45.42	45.42	45.42	45.42	45.42	-
10 Jun 2024	45.34	45.34	45.34	45.34	45.34	-
07 Jun 2024	45.22	45.22	45.22	45.22	45.22	-
06 Jun 2024	44.74	44.74	44.74	44.74	44.74	-
05 Jun 2024	44.13	44.13	44.13	44.13	44.13	-
04 Jun 2024	43.58	43.58	43.58	43.58	43.58	-
03 Jun 2024	46.42	46.42	46.42	46.42	46.42	-
31 May 2024	45.13	45.13	45.13	45.13	45.13	-
30 May 2024	44.94	44.94	44.94	44.94	44.94	-
29 May 2024	45.13	45.13	45.13	45.13	45.13	-
28 May 2024	45.19	45.19	45.19	45.19	45.19	-
28 May 2024	0.25 Dividend
27 May 2024	45.63	45.63	45.63	45.63	45.38	-
24 May 2024	45.62	45.62	45.62	45.62	45.37	-
23 May 2024	45.46	45.46	45.46	45.46	45.21	-
22 May 2024	45.17	45.17	45.17	45.17	44.93	-
21 May 2024	45.08	45.08	45.08	45.08	44.83	-
17 May 2024	44.73	44.73	44.73	44.73	44.49	-
16 May 2024	44.48	44.48	44.48	44.48	44.23	-
15 May 2024	44.19	44.19	44.19	44.19	43.94	-
14 May 2024	43.98	43.98	43.98	43.98	43.74	-
13 May 2024	43.67	43.67	43.67	43.67	43.43	-
10 May 2024	43.66	43.66	43.66	43.66	43.42	-
09 May 2024	43.50	43.50	43.50	43.50	43.26	-
08 May 2024	44.05	44.05	44.05	44.05	43.81	-
07 May 2024	43.76	43.76	43.76	43.76	43.52	-
06 May 2024	44.09	44.09	44.09	44.09	43.85	-
03 May 2024	44.51	44.51	44.51	44.51	44.26	-
02 May 2024	44.51	44.51	44.51	44.51	44.27	-
30 Apr 2024	44.27	44.27	44.27	44.27	44.03	-
29 Apr 2024	44.15	44.15	44.15	44.15	43.91	-
26 Apr 2024	43.87	43.87	43.87	43.87	43.63	-
26 Apr 2024	0.25 Dividend
25 Apr 2024	44.19	44.19	44.19	44.19	43.70	-
24 Apr 2024	43.81	43.81	43.81	43.81	43.33	-
23 Apr 2024	43.65	43.65	43.65	43.65	43.17	-
22 Apr 2024	43.56	43.56	43.56	43.56	43.07	-
19 Apr 2024	43.31	43.31	43.31	43.31	42.82	-
18 Apr 2024	43.24	43.24	43.24	43.24	42.76	-
16 Apr 2024	43.38	43.38	43.38	43.38	42.90	-
15 Apr 2024	43.33	43.33	43.33	43.33	42.85	-
12 Apr 2024	43.64	43.64	43.64	43.64	43.16	-
10 Apr 2024	43.88	43.88	43.88	43.88	43.40	-
09 Apr 2024	43.66	43.66	43.66	43.66	43.17	-
08 Apr 2024	43.74	43.74	43.74	43.74	43.26	-
05 Apr 2024	43.65	43.65	43.65	43.65	43.16	-
04 Apr 2024	43.59	43.59	43.59	43.59	43.10	-
03 Apr 2024	43.56	43.56	43.56	43.56	43.08	-
02 Apr 2024	43.38	43.38	43.38	43.38	42.90	-
01 Apr 2024	43.27	43.27	43.27	43.27	42.79	-
28 Mar 2024	42.92	42.92	42.92	42.92	42.45	-
27 Mar 2024	42.69	42.69	42.69	42.69	42.22	-
26 Mar 2024	42.88	42.88	42.88	42.88	42.40	-
22 Mar 2024	42.77	42.77	42.77	42.77	42.30	-
22 Mar 2024	0.25 Dividend
21 Mar 2024	42.60	42.60	42.60	42.60	41.88	-
20 Mar 2024	42.12	42.12	42.12	42.12	41.40	-
19 Mar 2024	42.10	42.10	42.10	42.10	41.39	-
18 Mar 2024	42.42	42.42	42.42	42.42	41.70	-
15 Mar 2024	42.46	42.46	42.46	42.46	41.74	-
14 Mar 2024	42.71	42.71	42.71	42.71	41.99	-
13 Mar 2024	42.29	42.29	42.29	42.29	41.58	-
12 Mar 2024	43.22	43.22	43.22	43.22	42.49	-
11 Mar 2024	43.47	43.47	43.47	43.47	42.73	-
07 Mar 2024	43.65	43.65	43.65	43.65	42.91	-
06 Mar 2024	43.60	43.60	43.60	43.60	42.86	-
05 Mar 2024	43.66	43.66	43.66	43.66	42.92	-
04 Mar 2024	43.58	43.58	43.58	43.58	42.84	-
01 Mar 2024	43.39	43.39	43.39	43.39	42.65	-
29 Feb 2024	42.94	42.94	42.94	42.94	42.21	-
28 Feb 2024	42.83	42.83	42.83	42.83	42.10	-
27 Feb 2024	43.21	43.21	43.21	43.21	42.47	-
26 Feb 2024	43.50	43.50	43.50	43.50	42.76	-
26 Feb 2024	0.25 Dividend
23 Feb 2024	43.49	43.49	43.49	43.49	42.51	-
22 Feb 2024	43.49	43.49	43.49	43.49	42.50	-
21 Feb 2024	43.20	43.20	43.20	43.20	42.23	-
20 Feb 2024	43.55	43.55	43.55	43.55	42.57	-
19 Feb 2024	43.51	43.51	43.51	43.51	42.53	-
16 Feb 2024	43.51	43.51	43.51	43.51	42.53	-
15 Feb 2024	43.41	43.41	43.41	43.41	42.43	-
14 Feb 2024	43.08	43.08	43.08	43.08	42.11	-
13 Feb 2024	42.62	42.62	42.62	42.62	41.66	-
12 Feb 2024	42.32	42.32	42.32	42.32	41.36	-
09 Feb 2024	43.10	43.10	43.10	43.10	42.12	-
08 Feb 2024	43.40	43.40	43.40	43.40	42.42	-
07 Feb 2024	43.37	43.37	43.37	43.37	42.39	-
06 Feb 2024	43.31	43.31	43.31	43.31	42.33	-
05 Feb 2024	43.12	43.12	43.12	43.12	42.15	-
02 Feb 2024	42.99	42.99	42.99	42.99	42.02	-
01 Feb 2024	42.74	42.74	42.74	42.74	41.78	-
31 Jan 2024	42.67	42.67	42.67	42.67	41.71	-
30 Jan 2024	42.41	42.41	42.41	42.41	41.45	-
29 Jan 2024	42.53	42.53	42.53	42.53	41.57	-
25 Jan 2024	42.16	42.16	42.16	42.16	41.21	-
25 Jan 2024	0.25 Dividend
24 Jan 2024	42.16	42.16	42.16	42.16	40.97	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,197.95-22.10(-0.04%)

How I founded Britain's most respected removals firm

HDFC Balanced Adv Dir IDCW-R (0P0001EI11.BO)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,197.95
-22.10(-0.04%)