Nippon India Small Cap Dir Gr (0P0000XVFY.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | - | - | - | - | - | - |
| 01 July 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.93 | - |
| 28 June 2024 | 188.63 | 188.63 | 188.63 | 188.63 | 188.63 | - |
| 27 June 2024 | 187.77 | 187.77 | 187.77 | 187.77 | 187.77 | - |
| 26 June 2024 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | - |
| 25 June 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
| 24 June 2024 | 188.31 | 188.31 | 188.31 | 188.31 | 188.31 | - |
| 21 June 2024 | 187.47 | 187.47 | 187.47 | 187.47 | 187.47 | - |
| 20 June 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | - |
| 19 June 2024 | 187.31 | 187.31 | 187.31 | 187.31 | 187.31 | - |
| 18 June 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
| 14 June 2024 | 186.69 | 186.69 | 186.69 | 186.69 | 186.69 | - |
| 13 June 2024 | 185.07 | 185.07 | 185.07 | 185.07 | 185.07 | - |
| 12 June 2024 | 183.58 | 183.58 | 183.58 | 183.58 | 183.58 | - |
| 11 June 2024 | 181.76 | 181.76 | 181.76 | 181.76 | 181.76 | - |
| 10 June 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | - |
| 07 June 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
| 06 June 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | - |
| 05 June 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | - |
| 04 June 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | - |
| 03 June 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
| 31 May 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| 30 May 2024 | 172.87 | 172.87 | 172.87 | 172.87 | 172.87 | - |
| 29 May 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
| 28 May 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
| 27 May 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
| 24 May 2024 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | - |
| 23 May 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - |
| 22 May 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 21 May 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
| 17 May 2024 | 175.33 | 175.33 | 175.33 | 175.33 | 175.33 | - |
| 16 May 2024 | 173.29 | 173.29 | 173.29 | 173.29 | 173.29 | - |
| 15 May 2024 | 170.91 | 170.91 | 170.91 | 170.91 | 170.91 | - |
| 14 May 2024 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | - |
| 13 May 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | - |
| 10 May 2024 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | - |
| 09 May 2024 | 164.77 | 164.77 | 164.77 | 164.77 | 164.77 | - |
| 08 May 2024 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | - |
| 07 May 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
| 06 May 2024 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | - |
| 03 May 2024 | 171.07 | 171.07 | 171.07 | 171.07 | 171.07 | - |
| 02 May 2024 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | - |
| 30 Apr 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
| 29 Apr 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | - |
| 26 Apr 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
| 25 Apr 2024 | 168.99 | 168.99 | 168.99 | 168.99 | 168.99 | - |
| 24 Apr 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | - |
| 23 Apr 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | - |
| 22 Apr 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
| 19 Apr 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
| 18 Apr 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
| 16 Apr 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
| 15 Apr 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | - |
| 12 Apr 2024 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | - |
| 10 Apr 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | - |
| 09 Apr 2024 | 163.13 | 163.13 | 163.13 | 163.13 | 163.13 | - |
| 08 Apr 2024 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | - |
| 05 Apr 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - |
| 04 Apr 2024 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | - |
| 03 Apr 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
| 02 Apr 2024 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | - |
| 01 Apr 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
| 28 Mar 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
| 27 Mar 2024 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - |
| 26 Mar 2024 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | - |
| 22 Mar 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
| 21 Mar 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | - |
| 20 Mar 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| 19 Mar 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| 18 Mar 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
| 15 Mar 2024 | 150.77 | 150.77 | 150.77 | 150.77 | 150.77 | - |
| 14 Mar 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| 13 Mar 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
| 12 Mar 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
| 11 Mar 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | - |
| 07 Mar 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
| 06 Mar 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
| 05 Mar 2024 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | - |
| 04 Mar 2024 | 159.92 | 159.92 | 159.92 | 159.92 | 159.92 | - |
| 01 Mar 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | - |
| 29 Feb 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | - |
| 28 Feb 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.72 | - |
| 27 Feb 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
| 26 Feb 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| 23 Feb 2024 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | - |
| 22 Feb 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | - |
| 21 Feb 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
| 20 Feb 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| 19 Feb 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
| 16 Feb 2024 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | - |
| 15 Feb 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | - |
| 14 Feb 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
| 13 Feb 2024 | 155.09 | 155.09 | 155.09 | 155.09 | 155.09 | - |
| 12 Feb 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 09 Feb 2024 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | - |
| 08 Feb 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | - |
| 07 Feb 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| 06 Feb 2024 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | - |
| 05 Feb 2024 | 158.91 | 158.91 | 158.91 | 158.91 | 158.91 | - |
| 02 Feb 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
| *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.