HDFC Infrastructure Fund (0P0000ADWD.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 27 May 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 24 May 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 23 May 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 22 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 21 May 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 17 May 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 16 May 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 15 May 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 14 May 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 13 May 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 10 May 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 09 May 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 08 May 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 07 May 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 06 May 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 03 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 02 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 30 Apr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 29 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 26 Apr 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 25 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 24 Apr 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 23 Apr 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 22 Apr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 19 Apr 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 18 Apr 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 16 Apr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 15 Apr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 12 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 10 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 09 Apr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 08 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 05 Apr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 04 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 03 Apr 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 02 Apr 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 01 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 28 Mar 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 27 Mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 26 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 22 Mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 21 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 20 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 19 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 18 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 15 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 14 Mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 13 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 12 Mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 11 Mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 07 Mar 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 06 Mar 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 05 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 04 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 01 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 29 Feb 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 28 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 27 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 26 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 23 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 22 Feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 21 Feb 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 20 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 19 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 16 Feb 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 15 Feb 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 14 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 13 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 12 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 09 Feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 08 Feb 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 07 Feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 06 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 05 Feb 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 02 Feb 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 01 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 31 Jan 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 30 Jan 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 29 Jan 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 25 Jan 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 24 Jan 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 23 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 19 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 18 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 17 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 16 Jan 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 15 Jan 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 12 Jan 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 11 Jan 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 10 Jan 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 09 Jan 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 08 Jan 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 05 Jan 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 04 Jan 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 03 Jan 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 02 Jan 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 01 Jan 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 29 Dec 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| *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.