Aditya BSL Pharma & Hlthcare Reg IDCW-R (0P0001HSQB.BO)
HKSE - HKSE Delayed price. Currency in INR
Add to watchlist
As of 04:00AM HKT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | - |
| 13 Jun 2024 | 20.740 | 20.740 | 20.740 | 20.740 | 20.740 | - |
| 12 Jun 2024 | 20.680 | 20.680 | 20.680 | 20.680 | 20.680 | - |
| 11 Jun 2024 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | - |
| 07 Jun 2024 | 20.380 | 20.380 | 20.380 | 20.380 | 20.380 | - |
| 06 Jun 2024 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | - |
| 05 Jun 2024 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | - |
| 04 Jun 2024 | 19.470 | 19.470 | 19.470 | 19.470 | 19.470 | - |
| 03 Jun 2024 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | - |
| 31 May 2024 | 19.790 | 19.790 | 19.790 | 19.790 | 19.790 | - |
| 30 May 2024 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | - |
| 29 May 2024 | 20.070 | 20.070 | 20.070 | 20.070 | 20.070 | - |
| 28 May 2024 | 19.980 | 19.980 | 19.980 | 19.980 | 19.980 | - |
| 27 May 2024 | 20.030 | 20.030 | 20.030 | 20.030 | 20.030 | - |
| 24 May 2024 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | - |
| 23 May 2024 | 20.230 | 20.230 | 20.230 | 20.230 | 20.230 | - |
| 22 May 2024 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | - |
| 21 May 2024 | 20.210 | 20.210 | 20.210 | 20.210 | 20.210 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 20.090 | 20.090 | 20.090 | 20.090 | 20.090 | - |
| 16 May 2024 | 20.060 | 20.060 | 20.060 | 20.060 | 20.060 | - |
| 14 May 2024 | 19.840 | 19.840 | 19.840 | 19.840 | 19.840 | - |
| 13 May 2024 | 19.870 | 19.870 | 19.870 | 19.870 | 19.870 | - |
| 10 May 2024 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | - |
| 09 May 2024 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | - |
| 08 May 2024 | 19.760 | 19.760 | 19.760 | 19.760 | 19.760 | - |
| 07 May 2024 | 19.770 | 19.770 | 19.770 | 19.770 | 19.770 | - |
| 06 May 2024 | 20.140 | 20.140 | 20.140 | 20.140 | 20.140 | - |
| 03 May 2024 | 20.030 | 20.030 | 20.030 | 20.030 | 20.030 | - |
| 02 May 2024 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | - |
| 30 Apr 2024 | 19.790 | 19.790 | 19.790 | 19.790 | 19.790 | - |
| 29 Apr 2024 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | - |
| 26 Apr 2024 | 19.840 | 19.840 | 19.840 | 19.840 | 19.840 | - |
| 25 Apr 2024 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | - |
| 24 Apr 2024 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | - |
| 23 Apr 2024 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | - |
| 22 Apr 2024 | 19.590 | 19.590 | 19.590 | 19.590 | 19.590 | - |
| 19 Apr 2024 | 19.370 | 19.370 | 19.370 | 19.370 | 19.370 | - |
| 18 Apr 2024 | 19.460 | 19.460 | 19.460 | 19.460 | 19.460 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | - |
| 15 Apr 2024 | 19.560 | 19.560 | 19.560 | 19.560 | 19.560 | - |
| 12 Apr 2024 | 19.730 | 19.730 | 19.730 | 19.730 | 19.730 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | - |
| 09 Apr 2024 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | - |
| 08 Apr 2024 | 20.030 | 20.030 | 20.030 | 20.030 | 20.030 | - |
| 05 Apr 2024 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | - |
| 03 Apr 2024 | 20.040 | 20.040 | 20.040 | 20.040 | 20.040 | - |
| 02 Apr 2024 | 20.130 | 20.130 | 20.130 | 20.130 | 20.130 | - |
| 28 Mar 2024 | 19.980 | 19.980 | 19.980 | 19.980 | 19.980 | - |
| 27 Mar 2024 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | - |
| 26 Mar 2024 | 19.760 | 19.760 | 19.760 | 19.760 | 19.760 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | - |
| 21 Mar 2024 | 19.460 | 19.460 | 19.460 | 19.460 | 19.460 | - |
| 20 Mar 2024 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | - |
| 19 Mar 2024 | 19.310 | 19.310 | 19.310 | 19.310 | 19.310 | - |
| 18 Mar 2024 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | - |
| 15 Mar 2024 | 19.480 | 19.480 | 19.480 | 19.480 | 19.480 | - |
| 14 Mar 2024 | 19.640 | 19.640 | 19.640 | 19.640 | 19.640 | - |
| 13 Mar 2024 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | - |
| 12 Mar 2024 | 19.790 | 19.790 | 19.790 | 19.790 | 19.790 | - |
| 11 Mar 2024 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | - |
| 06 Mar 2024 | 19.880 | 19.880 | 19.880 | 19.880 | 19.880 | - |
| 05 Mar 2024 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | - |
| 04 Mar 2024 | 19.790 | 19.790 | 19.790 | 19.790 | 19.790 | - |
| 01 Mar 2024 | 19.840 | 19.840 | 19.840 | 19.840 | 19.840 | - |
| 29 Feb 2024 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | - |
| 28 Feb 2024 | 20.080 | 20.080 | 20.080 | 20.080 | 20.080 | - |
| 27 Feb 2024 | 20.330 | 20.330 | 20.330 | 20.330 | 20.330 | - |
| 26 Feb 2024 | 20.230 | 20.230 | 20.230 | 20.230 | 20.230 | - |
| 23 Feb 2024 | 20.390 | 20.390 | 20.390 | 20.390 | 20.390 | - |
| 22 Feb 2024 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | - |
| 21 Feb 2024 | 20.320 | 20.320 | 20.320 | 20.320 | 20.320 | - |
| 20 Feb 2024 | 20.290 | 20.290 | 20.290 | 20.290 | 20.290 | - |
| 19 Feb 2024 | 20.270 | 20.270 | 20.270 | 20.270 | 20.270 | - |
| 16 Feb 2024 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | - |
| 15 Feb 2024 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | - |
| 14 Feb 2024 | 19.880 | 19.880 | 19.880 | 19.880 | 19.880 | - |
| 09 Feb 2024 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | - |
| 08 Feb 2024 | 19.710 | 19.710 | 19.710 | 19.710 | 19.710 | - |
| 07 Feb 2024 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | - |
| 06 Feb 2024 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | - |
| 05 Feb 2024 | 19.380 | 19.380 | 19.380 | 19.380 | 19.380 | - |
| 02 Feb 2024 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | - |
| 01 Feb 2024 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | - |
| 31 Jan 2024 | 19.120 | 19.120 | 19.120 | 19.120 | 19.120 | - |
| 30 Jan 2024 | 18.760 | 18.760 | 18.760 | 18.760 | 18.760 | - |
| 29 Jan 2024 | 18.870 | 18.870 | 18.870 | 18.870 | 18.870 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 18.780 | 18.780 | 18.780 | 18.780 | 18.780 | - |
| 24 Jan 2024 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | - |
| 23 Jan 2024 | 18.770 | 18.770 | 18.770 | 18.770 | 18.770 | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 18.680 | 18.680 | 18.680 | 18.680 | 18.680 | - |
| 18 Jan 2024 | 18.570 | 18.570 | 18.570 | 18.570 | 18.570 | - |
| *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.