HDFC Equity Savings Dir Gr (0P0000XW8Q.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 25 June 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 24 June 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 21 June 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 20 June 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 19 June 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| 18 June 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 14 June 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| 13 June 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 12 June 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 11 June 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 10 June 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 07 June 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 06 June 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 05 June 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 04 June 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 03 June 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 31 May 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 30 May 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 29 May 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 28 May 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 27 May 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 24 May 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 23 May 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 22 May 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 21 May 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 17 May 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 16 May 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 15 May 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 14 May 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 13 May 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 10 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 09 May 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 08 May 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 07 May 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 06 May 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 03 May 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 02 May 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 30 Apr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 29 Apr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 26 Apr 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 25 Apr 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 24 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 23 Apr 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 22 Apr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 19 Apr 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 18 Apr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 16 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 15 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 12 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 10 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 09 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 08 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 05 Apr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 04 Apr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 03 Apr 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 02 Apr 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 01 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 28 Mar 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 27 Mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 26 Mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 22 Mar 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 21 Mar 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 20 Mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 19 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 18 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 15 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 14 Mar 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 13 Mar 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 12 Mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 11 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 07 Mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 06 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 05 Mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 04 Mar 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 01 Mar 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 29 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 28 Feb 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 27 Feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 26 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 23 Feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 22 Feb 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 21 Feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 20 Feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 19 Feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 16 Feb 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 15 Feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 14 Feb 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 13 Feb 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 12 Feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 09 Feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 08 Feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 07 Feb 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 06 Feb 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 05 Feb 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 02 Feb 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 01 Feb 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 31 Jan 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 30 Jan 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| *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.