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
66,998.55 +121.09 (+0.18%) CMC Crypto 200
1,370.71 -3.14 (-0.23%)
HDFC Multi Cap Dir Gr (0P0001NSWS.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 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 16 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 15 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 14 May 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 13 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 10 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 09 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 08 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 07 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 06 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 03 May 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 02 May 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 30 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 29 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 26 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 25 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 24 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 23 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 22 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 19 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 18 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 16 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 15 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 12 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 10 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 09 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 08 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 05 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 04 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 03 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 02 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 01 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 28 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 27 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 26 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 22 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 21 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 20 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 19 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 18 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 15 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 14 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 13 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 12 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 11 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 07 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 06 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 05 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 04 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 01 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 29 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 28 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 27 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 26 Feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 23 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 22 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 21 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 20 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 19 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 16 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 15 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 14 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 13 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 12 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 09 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 08 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 07 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 06 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 05 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 02 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 01 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 31 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 30 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 29 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 25 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 24 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 23 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 19 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 18 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 17 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 16 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 15 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 12 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 11 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 10 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 09 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 08 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 05 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 04 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 03 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 02 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 01 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 29 Dec 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 28 Dec 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 27 Dec 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 26 Dec 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 22 Dec 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 21 Dec 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 20 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 19 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| *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.