Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,849.70 +376.09 (+0.57%) CMC Crypto 200
1,364.76 -9.09 (-0.66%)
HDFC Small Cap Dir IDCW-P (0P0000XVAB.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 16 May 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 15 May 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 14 May 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 13 May 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 10 May 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 09 May 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 08 May 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 07 May 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 06 May 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 03 May 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 02 May 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 30 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 29 Apr 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 26 Apr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 25 Apr 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 24 Apr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 23 Apr 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 22 Apr 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 19 Apr 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 18 Apr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 16 Apr 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 15 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 12 Apr 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 10 Apr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 09 Apr 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 08 Apr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 05 Apr 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 04 Apr 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 03 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 02 Apr 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 01 Apr 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 28 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 27 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 26 Mar 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 22 Mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 21 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 20 Mar 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 19 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 18 Mar 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 15 Mar 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 14 Mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 13 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 12 Mar 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 11 Mar 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 07 Mar 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 06 Mar 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 05 Mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 04 Mar 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| 01 Mar 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 29 Feb 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 28 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 27 Feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 26 Feb 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 23 Feb 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 22 Feb 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 21 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 20 Feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 19 Feb 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 16 Feb 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 15 Feb 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 14 Feb 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| 13 Feb 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 12 Feb 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 09 Feb 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 08 Feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 07 Feb 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 06 Feb 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 05 Feb 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 02 Feb 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 01 Feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 31 Jan 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 30 Jan 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 29 Jan 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 25 Jan 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 24 Jan 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 23 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 19 Jan 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 18 Jan 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 17 Jan 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 16 Jan 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 15 Jan 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 12 Jan 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 11 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 10 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 09 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 08 Jan 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 05 Jan 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 04 Jan 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 03 Jan 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 02 Jan 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 01 Jan 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 29 Dec 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 28 Dec 2023 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 27 Dec 2023 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 26 Dec 2023 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 22 Dec 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 21 Dec 2023 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 20 Dec 2023 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 19 Dec 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| *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.