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
66,894.42 -177.23 (-0.26%) CMC Crypto 200
1,369.82 -4.03 (-0.29%)
HDFC Hybrid Eq Gr (0P0001EI1B.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
| 16 May 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
| 15 May 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
| 14 May 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 13 May 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
| 10 May 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
| 09 May 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 08 May 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
| 07 May 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
| 06 May 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | - |
| 03 May 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
| 02 May 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| 30 Apr 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
| 29 Apr 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
| 26 Apr 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
| 25 Apr 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
| 24 Apr 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| 23 Apr 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
| 22 Apr 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| 19 Apr 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| 18 Apr 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
| 16 Apr 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 15 Apr 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| 12 Apr 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 10 Apr 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
| 09 Apr 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 08 Apr 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
| 05 Apr 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| 04 Apr 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
| 03 Apr 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| 02 Apr 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | - |
| 01 Apr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 28 Mar 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
| 27 Mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 26 Mar 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 22 Mar 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| 21 Mar 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 20 Mar 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 19 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 18 Mar 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 15 Mar 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 14 Mar 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
| 13 Mar 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| 12 Mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 11 Mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 07 Mar 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
| 06 Mar 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
| 05 Mar 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
| 04 Mar 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
| 01 Mar 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
| 29 Feb 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
| 28 Feb 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
| 27 Feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 26 Feb 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 23 Feb 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 22 Feb 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| 21 Feb 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| 20 Feb 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 19 Feb 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 16 Feb 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 15 Feb 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 14 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 13 Feb 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| 12 Feb 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
| 09 Feb 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| 08 Feb 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 07 Feb 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 06 Feb 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 05 Feb 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 02 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 01 Feb 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 31 Jan 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| 30 Jan 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 29 Jan 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
| 25 Jan 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 24 Jan 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 23 Jan 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 19 Jan 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
| 18 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 17 Jan 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| 16 Jan 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
| 15 Jan 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 12 Jan 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
| 11 Jan 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
| 10 Jan 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| 09 Jan 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| 08 Jan 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
| 05 Jan 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
| 04 Jan 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
| 03 Jan 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
| 02 Jan 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
| 01 Jan 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
| 29 Dec 2023 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
| 28 Dec 2023 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
| 27 Dec 2023 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 26 Dec 2023 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
| 22 Dec 2023 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
| 21 Dec 2023 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
| 20 Dec 2023 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
| 19 Dec 2023 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
| *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.