Quantum Equity FoF Dir Gr (0P0000KRAY.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
| 02 July 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
| 01 July 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| 28 June 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
| 27 June 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| 26 June 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 25 June 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
| 24 June 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
| 21 June 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 20 June 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 19 June 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 18 June 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| 14 June 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
| 13 June 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| 12 June 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 11 June 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 10 June 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| 07 June 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 06 June 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 05 June 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| 04 June 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 03 June 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| 31 May 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 30 May 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| 29 May 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 28 May 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 27 May 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| 24 May 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 23 May 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 22 May 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| 21 May 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 17 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 16 May 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 15 May 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 14 May 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| 13 May 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
| 10 May 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
| 09 May 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 08 May 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 07 May 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 06 May 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| 03 May 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 02 May 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| 30 Apr 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
| 29 Apr 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
| 26 Apr 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 25 Apr 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| 24 Apr 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 23 Apr 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
| 22 Apr 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
| 19 Apr 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| 18 Apr 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 16 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 15 Apr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 12 Apr 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 10 Apr 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| 09 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 08 Apr 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
| 05 Apr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 04 Apr 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
| 03 Apr 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 02 Apr 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| 01 Apr 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 28 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 27 Mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 26 Mar 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 22 Mar 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 21 Mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 20 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 19 Mar 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
| 18 Mar 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 15 Mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 14 Mar 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 13 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 12 Mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 11 Mar 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| 07 Mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 06 Mar 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 05 Mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 04 Mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 01 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 29 Feb 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 28 Feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 27 Feb 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 26 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 23 Feb 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 22 Feb 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
| 21 Feb 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 20 Feb 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 19 Feb 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 16 Feb 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 15 Feb 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 14 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 13 Feb 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 12 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 09 Feb 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| 08 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 07 Feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 06 Feb 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| *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.