Nippon India Small Cap Gr (0P0000PTGR.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | - |
| 04 July 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
| 03 July 2024 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | - |
| 02 July 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
| 01 July 2024 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | - |
| 28 June 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
| 27 June 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
| 26 June 2024 | 169.65 | 169.65 | 169.65 | 169.65 | 169.65 | - |
| 25 June 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
| 24 June 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | - |
| 21 June 2024 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | - |
| 20 June 2024 | 169.01 | 169.01 | 169.01 | 169.01 | 169.01 | - |
| 19 June 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | - |
| 18 June 2024 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
| 14 June 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 13 June 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | - |
| 12 June 2024 | 165.21 | 165.21 | 165.21 | 165.21 | 165.21 | - |
| 11 June 2024 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | - |
| 10 June 2024 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | - |
| 07 June 2024 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | - |
| 06 June 2024 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | - |
| 05 June 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | - |
| 04 June 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
| 03 June 2024 | 159.59 | 159.59 | 159.59 | 159.59 | 159.59 | - |
| 31 May 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
| 30 May 2024 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | - |
| 29 May 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
| 28 May 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
| 27 May 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | - |
| 24 May 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
| 23 May 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| 22 May 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
| 21 May 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
| 17 May 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
| 16 May 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 156.04 | - |
| 15 May 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 14 May 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| 13 May 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 10 May 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 149.43 | - |
| 09 May 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
| 08 May 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
| 07 May 2024 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | - |
| 06 May 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 152.63 | - |
| 03 May 2024 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | - |
| 02 May 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
| 30 Apr 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| 29 Apr 2024 | 153.63 | 153.63 | 153.63 | 153.63 | 153.63 | - |
| 26 Apr 2024 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | - |
| 25 Apr 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | - |
| 24 Apr 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
| 23 Apr 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
| 22 Apr 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| 19 Apr 2024 | 146.43 | 146.43 | 146.43 | 146.43 | 146.43 | - |
| 18 Apr 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
| 16 Apr 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - |
| 15 Apr 2024 | 145.48 | 145.48 | 145.48 | 145.48 | 145.48 | - |
| 12 Apr 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
| 10 Apr 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
| 09 Apr 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - |
| 08 Apr 2024 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | - |
| 05 Apr 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| 04 Apr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 03 Apr 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | - |
| 02 Apr 2024 | 145.27 | 145.27 | 145.27 | 145.27 | 145.27 | - |
| 01 Apr 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
| 28 Mar 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
| 27 Mar 2024 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | - |
| 26 Mar 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | - |
| 22 Mar 2024 | 139.21 | 139.21 | 139.21 | 139.21 | 139.21 | - |
| 21 Mar 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | - |
| 20 Mar 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
| 19 Mar 2024 | 135.11 | 135.11 | 135.11 | 135.11 | 135.11 | - |
| 18 Mar 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
| 15 Mar 2024 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - |
| 14 Mar 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
| 13 Mar 2024 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | - |
| 12 Mar 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | - |
| 11 Mar 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
| 07 Mar 2024 | 142.37 | 142.37 | 142.37 | 142.37 | 142.37 | - |
| 06 Mar 2024 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | - |
| 05 Mar 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
| 04 Mar 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
| 01 Mar 2024 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | - |
| 29 Feb 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | - |
| 28 Feb 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | - |
| 27 Feb 2024 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | - |
| 26 Feb 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
| 23 Feb 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - |
| 22 Feb 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
| 21 Feb 2024 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | - |
| 20 Feb 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
| 19 Feb 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| 16 Feb 2024 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - |
| 15 Feb 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 14 Feb 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
| 13 Feb 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| 12 Feb 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
| 09 Feb 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
| 08 Feb 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
| 07 Feb 2024 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | - |
| *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.