Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,233.96 -7.30 (-0.09%) Bitcoin USD
55,744.55 -1,107.57 (-1.95%) CMC Crypto 200
1,155.51 -53.18 (-4.40%)
Edelweiss Equity Savings Fund (0P00014GCM.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 03 Jul 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 02 Jul 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 01 Jul 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 28 Jun 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 27 Jun 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 26 Jun 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 25 Jun 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 24 Jun 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 21 Jun 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 20 Jun 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 19 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 18 Jun 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 14 Jun 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 13 Jun 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 12 Jun 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 11 Jun 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 10 Jun 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 07 Jun 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 06 Jun 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 05 Jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 04 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 03 Jun 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 31 May 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 30 May 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 29 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 28 May 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 27 May 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 24 May 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 23 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 22 May 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 21 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 17 May 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 16 May 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 15 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 14 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 13 May 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 10 May 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 09 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 08 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 07 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 06 May 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 03 May 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 02 May 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 30 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 29 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 26 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 25 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 24 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 23 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 22 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 19 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 18 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 16 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 15 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 12 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 10 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 09 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 08 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 05 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 04 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 03 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 02 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 01 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 28 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 27 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 26 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 22 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 21 Mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 20 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 19 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 18 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 15 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 14 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 13 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 12 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 11 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 07 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 06 Mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 05 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 04 Mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 01 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 29 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 28 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 27 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 26 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 23 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 22 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 21 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 20 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 19 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 16 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 15 Feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 14 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 13 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 12 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 09 Feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 08 Feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 07 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| *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.