Aditya BSL PSU Equity Dir Gr (0P0001IV9T.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 31 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 30 May 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 29 May 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 28 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 27 May 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 24 May 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 23 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 May 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 21 May 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 17 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 16 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 15 May 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 14 May 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 13 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 10 May 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 09 May 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 08 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 07 May 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 06 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 03 May 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 02 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 30 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 29 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 26 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 25 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 24 Apr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 23 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 22 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 19 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 18 Apr 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 16 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 15 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 12 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 10 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 09 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 08 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 05 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 04 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 03 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 02 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 01 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 27 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 26 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 22 Mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| 21 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 20 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 19 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 18 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 15 Mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 14 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 13 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 12 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 11 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 07 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 06 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 05 Mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 04 Mar 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 01 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 29 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 28 Feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 27 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 26 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 23 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 22 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 21 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 20 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 19 Feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 16 Feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 15 Feb 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 14 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 13 Feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 12 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| 09 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 08 Feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 07 Feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 06 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 05 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 02 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 01 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 31 Jan 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 30 Jan 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 29 Jan 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 25 Jan 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 24 Jan 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 23 Jan 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 19 Jan 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 18 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 17 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 16 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 15 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 12 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 11 Jan 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 10 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 09 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 08 Jan 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| *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.