Invesco India PSU Equity IDCW-P (0P0000LZXV.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 21 June 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 20 June 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 19 June 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 18 June 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 14 June 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 13 June 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 12 June 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 11 June 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 10 June 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 07 June 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 06 June 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 05 June 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 04 June 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 03 June 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 31 May 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 30 May 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 29 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 28 May 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 27 May 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 24 May 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 23 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 22 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 21 May 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 17 May 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 16 May 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 15 May 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 14 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 13 May 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 10 May 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 09 May 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 08 May 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 07 May 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 06 May 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 03 May 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 02 May 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 30 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 29 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 26 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 25 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 24 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 23 Apr 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 22 Apr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 19 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 18 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 16 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 15 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 12 Apr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 10 Apr 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 09 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 08 Apr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 05 Apr 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 04 Apr 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 03 Apr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 02 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 01 Apr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 28 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 27 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 26 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 22 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 21 Mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 20 Mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 19 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 18 Mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 15 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 14 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 13 Mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 12 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 11 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 07 Mar 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 06 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 05 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 04 Mar 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 01 Mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 29 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 28 Feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 27 Feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 26 Feb 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 23 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 22 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 21 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 20 Feb 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 19 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 16 Feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 15 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 14 Feb 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 13 Feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 12 Feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 09 Feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 08 Feb 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 07 Feb 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 06 Feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 05 Feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 02 Feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 01 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 31 Jan 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 30 Jan 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 29 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 25 Jan 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| *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.