SBI Small Cap Fund Dir Gr (0P0000XW1B.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 | 204.89 | 204.89 | 204.89 | 204.89 | 204.89 | - |
| 04 July 2024 | 203.57 | 203.57 | 203.57 | 203.57 | 203.57 | - |
| 03 July 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 02 July 2024 | 200.59 | 200.59 | 200.59 | 200.59 | 200.59 | - |
| 01 July 2024 | 200.46 | 200.46 | 200.46 | 200.46 | 200.46 | - |
| 28 June 2024 | 197.87 | 197.87 | 197.87 | 197.87 | 197.87 | - |
| 27 June 2024 | 197.54 | 197.54 | 197.54 | 197.54 | 197.54 | - |
| 26 June 2024 | 198.68 | 198.68 | 198.68 | 198.68 | 198.68 | - |
| 25 June 2024 | 199.29 | 199.29 | 199.29 | 199.29 | 199.29 | - |
| 24 June 2024 | 198.96 | 198.96 | 198.96 | 198.96 | 198.96 | - |
| 21 June 2024 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | - |
| 20 June 2024 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | - |
| 19 June 2024 | 197.86 | 197.86 | 197.86 | 197.86 | 197.86 | - |
| 18 June 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | - |
| 14 June 2024 | 198.13 | 198.13 | 198.13 | 198.13 | 198.13 | - |
| 13 June 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
| 12 June 2024 | 195.44 | 195.44 | 195.44 | 195.44 | 195.44 | - |
| 11 June 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 193.74 | - |
| 10 June 2024 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | - |
| 07 June 2024 | 189.57 | 189.57 | 189.57 | 189.57 | 189.57 | - |
| 06 June 2024 | 186.51 | 186.51 | 186.51 | 186.51 | 186.51 | - |
| 05 June 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | - |
| 04 June 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | - |
| 03 June 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
| 31 May 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | - |
| 30 May 2024 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - |
| 29 May 2024 | 183.92 | 183.92 | 183.92 | 183.92 | 183.92 | - |
| 28 May 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
| 27 May 2024 | 183.97 | 183.97 | 183.97 | 183.97 | 183.97 | - |
| 24 May 2024 | 184.23 | 184.23 | 184.23 | 184.23 | 184.23 | - |
| 23 May 2024 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | - |
| 22 May 2024 | 185.17 | 185.17 | 185.17 | 185.17 | 185.17 | - |
| 21 May 2024 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - |
| 17 May 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 183.67 | - |
| 16 May 2024 | 181.91 | 181.91 | 181.91 | 181.91 | 181.91 | - |
| 15 May 2024 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | - |
| 14 May 2024 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | - |
| 13 May 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
| 10 May 2024 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | - |
| 09 May 2024 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | - |
| 08 May 2024 | 179.08 | 179.08 | 179.08 | 179.08 | 179.08 | - |
| 07 May 2024 | 178.26 | 178.26 | 178.26 | 178.26 | 178.26 | - |
| 06 May 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | - |
| 03 May 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 180.58 | - |
| 02 May 2024 | 181.83 | 181.83 | 181.83 | 181.83 | 181.83 | - |
| 30 Apr 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 181.43 | - |
| 29 Apr 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| 26 Apr 2024 | 180.43 | 180.43 | 180.43 | 180.43 | 180.43 | - |
| 25 Apr 2024 | 180.43 | 180.43 | 180.43 | 180.43 | 180.43 | - |
| 24 Apr 2024 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | - |
| 23 Apr 2024 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | - |
| 22 Apr 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
| 19 Apr 2024 | 175.64 | 175.64 | 175.64 | 175.64 | 175.64 | - |
| 18 Apr 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
| 16 Apr 2024 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | - |
| 15 Apr 2024 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | - |
| 12 Apr 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
| 10 Apr 2024 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | - |
| 09 Apr 2024 | 175.31 | 175.31 | 175.31 | 175.31 | 175.31 | - |
| 08 Apr 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - |
| 05 Apr 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
| 04 Apr 2024 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | - |
| 03 Apr 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | - |
| 02 Apr 2024 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | - |
| 01 Apr 2024 | 171.32 | 171.32 | 171.32 | 171.32 | 171.32 | - |
| 28 Mar 2024 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | - |
| 27 Mar 2024 | 167.18 | 167.18 | 167.18 | 167.18 | 167.18 | - |
| 26 Mar 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
| 22 Mar 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | - |
| 21 Mar 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
| 20 Mar 2024 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | - |
| 19 Mar 2024 | 162.39 | 162.39 | 162.39 | 162.39 | 162.39 | - |
| 18 Mar 2024 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | - |
| 15 Mar 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | - |
| 14 Mar 2024 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | - |
| 13 Mar 2024 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | - |
| 12 Mar 2024 | 166.21 | 166.21 | 166.21 | 166.21 | 166.21 | - |
| 11 Mar 2024 | 168.48 | 168.48 | 168.48 | 168.48 | 168.48 | - |
| 07 Mar 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - |
| 06 Mar 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
| 05 Mar 2024 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | - |
| 04 Mar 2024 | 172.01 | 172.01 | 172.01 | 172.01 | 172.01 | - |
| 01 Mar 2024 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | - |
| 29 Feb 2024 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | - |
| 28 Feb 2024 | 169.68 | 169.68 | 169.68 | 169.68 | 169.68 | - |
| 27 Feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
| 26 Feb 2024 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | - |
| 23 Feb 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | - |
| 22 Feb 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - |
| 21 Feb 2024 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | - |
| 20 Feb 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| 19 Feb 2024 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
| 16 Feb 2024 | 169.69 | 169.69 | 169.69 | 169.69 | 169.69 | - |
| 15 Feb 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
| 14 Feb 2024 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | - |
| 13 Feb 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | - |
| 12 Feb 2024 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | - |
| 09 Feb 2024 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | - |
| 08 Feb 2024 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | - |
| 07 Feb 2024 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | - |
| *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.