HSBC Banking & PSU Dbt Dir Mn IDCW-P (0P0000XV7V.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 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 21 June 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 20 June 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 19 June 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 18 June 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 14 June 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 13 June 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 12 June 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 11 June 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 10 June 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 07 June 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 06 June 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 05 June 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 04 June 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 03 June 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 31 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 30 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 29 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 28 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 27 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 27 May 2024 | 0.07 Dividend | |||||
| 24 May 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.21 | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.20 | - |
| 21 May 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.19 | - |
| 17 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.18 | - |
| 16 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.18 | - |
| 15 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.18 | - |
| 14 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.17 | - |
| 13 May 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.17 | - |
| 10 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.16 | - |
| 09 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.16 | - |
| 08 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.16 | - |
| 07 May 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.16 | - |
| 06 May 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.16 | - |
| 03 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.14 | - |
| 02 May 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.14 | - |
| 30 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - |
| 29 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - |
| 26 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - |
| 25 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.19 | - |
| 25 Apr 2024 | 0.07 Dividend | |||||
| 24 Apr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.13 | - |
| 23 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.12 | - |
| 22 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.12 | - |
| 19 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 18 Apr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.12 | - |
| 16 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 15 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 12 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | - |
| 10 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | - |
| 05 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | - |
| 04 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | - |
| 03 Apr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | - |
| 02 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.09 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.08 | - |
| 27 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.07 | - |
| 26 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.13 | - |
| 26 Mar 2024 | 0.07 Dividend | |||||
| 22 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.06 | - |
| 21 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.06 | - |
| 20 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.05 | - |
| 19 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.05 | - |
| 18 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.05 | - |
| 15 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.04 | - |
| 14 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.04 | - |
| 13 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.04 | - |
| 12 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.04 | - |
| 11 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.04 | - |
| 07 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.03 | - |
| 06 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.03 | - |
| 05 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.02 | - |
| 04 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.02 | - |
| 01 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.01 | - |
| 29 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.01 | - |
| 28 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.01 | - |
| 27 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.01 | - |
| 26 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.07 | - |
| 26 Feb 2024 | 0.07 Dividend | |||||
| 23 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.00 | - |
| 22 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.00 | - |
| 21 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 10.99 | - |
| 20 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 10.99 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.98 | - |
| 15 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.98 | - |
| 14 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.97 | - |
| 13 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.97 | - |
| 12 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.97 | - |
| 09 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.97 | - |
| 08 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.97 | - |
| 07 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.97 | - |
| 06 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.96 | - |
| 05 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.96 | - |
| 02 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.96 | - |
| 01 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 10.95 | - |
| *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.