Advertisement
Advertisement
U.S. markets open in 8 minutes
S&P Futures
4,025.75 +24.50 (+0.61%) Dow Futures
32,643.00 +209.00 (+0.64%) Nasdaq Futures
12,929.25 +39.00 (+0.30%) Russell 2000 Futures
1,767.70 +20.00 (+1.14%) Crude Oil
70.53 +1.27 (+1.83%) Gold
1,951.30 -32.50 (-1.64%)
Kotak Liquid Fund Growth Direct (0P0000XV6E.BO)
BSE - BSE Delayed Price. Currency in INR
Follow
At close: 01:30AM IST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 4,540.49 | 4,540.49 | 4,540.49 | 4,540.49 | 4,540.49 | - |
| Mar 23, 2023 | 4,539.99 | 4,539.99 | 4,539.99 | 4,539.99 | 4,539.99 | - |
| Mar 22, 2023 | 4,538.90 | 4,538.90 | 4,538.90 | 4,538.90 | 4,538.90 | - |
| Mar 21, 2023 | 4,538.03 | 4,538.03 | 4,538.03 | 4,538.03 | 4,538.03 | - |
| Mar 20, 2023 | 4,536.51 | 4,536.51 | 4,536.51 | 4,536.51 | 4,536.51 | - |
| Mar 17, 2023 | 4,533.68 | 4,533.68 | 4,533.68 | 4,533.68 | 4,533.68 | - |
| Mar 16, 2023 | 4,532.87 | 4,532.87 | 4,532.87 | 4,532.87 | 4,532.87 | - |
| Mar 15, 2023 | 4,532.04 | 4,532.04 | 4,532.04 | 4,532.04 | 4,532.04 | - |
| Mar 14, 2023 | 4,531.50 | 4,531.50 | 4,531.50 | 4,531.50 | 4,531.50 | - |
| Mar 13, 2023 | 4,530.50 | 4,530.50 | 4,530.50 | 4,530.50 | 4,530.50 | - |
| Mar 10, 2023 | 4,527.59 | 4,527.59 | 4,527.59 | 4,527.59 | 4,527.59 | - |
| Mar 09, 2023 | 4,525.96 | 4,525.96 | 4,525.96 | 4,525.96 | 4,525.96 | - |
| Mar 08, 2023 | 4,525.02 | 4,525.02 | 4,525.02 | 4,525.02 | 4,525.02 | - |
| Mar 06, 2023 | 4,523.32 | 4,523.32 | 4,523.32 | 4,523.32 | 4,523.32 | - |
| Mar 03, 2023 | 4,520.77 | 4,520.77 | 4,520.77 | 4,520.77 | 4,520.77 | - |
| Mar 02, 2023 | 4,519.96 | 4,519.96 | 4,519.96 | 4,519.96 | 4,519.96 | - |
| Mar 01, 2023 | 4,519.21 | 4,519.21 | 4,519.21 | 4,519.21 | 4,519.21 | - |
| Feb 28, 2023 | 4,518.43 | 4,518.43 | 4,518.43 | 4,518.43 | 4,518.43 | - |
| Feb 27, 2023 | 4,517.82 | 4,517.82 | 4,517.82 | 4,517.82 | 4,517.82 | - |
| Feb 24, 2023 | 4,515.48 | 4,515.48 | 4,515.48 | 4,515.48 | 4,515.48 | - |
| Feb 23, 2023 | 4,514.79 | 4,514.79 | 4,514.79 | 4,514.79 | 4,514.79 | - |
| Feb 22, 2023 | 4,514.09 | 4,514.09 | 4,514.09 | 4,514.09 | 4,514.09 | - |
| Feb 21, 2023 | 4,513.41 | 4,513.41 | 4,513.41 | 4,513.41 | 4,513.41 | - |
| Feb 20, 2023 | 4,512.61 | 4,512.61 | 4,512.61 | 4,512.61 | 4,512.61 | - |
| Feb 17, 2023 | 4,510.31 | 4,510.31 | 4,510.31 | 4,510.31 | 4,510.31 | - |
| Feb 16, 2023 | 4,509.53 | 4,509.53 | 4,509.53 | 4,509.53 | 4,509.53 | - |
| Feb 15, 2023 | 4,508.70 | 4,508.70 | 4,508.70 | 4,508.70 | 4,508.70 | - |
| Feb 14, 2023 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | - |
| Feb 13, 2023 | 4,507.23 | 4,507.23 | 4,507.23 | 4,507.23 | 4,507.23 | - |
| Feb 10, 2023 | 4,504.74 | 4,504.74 | 4,504.74 | 4,504.74 | 4,504.74 | - |
| Feb 09, 2023 | 4,503.86 | 4,503.86 | 4,503.86 | 4,503.86 | 4,503.86 | - |
| Feb 08, 2023 | 4,503.17 | 4,503.17 | 4,503.17 | 4,503.17 | 4,503.17 | - |
| Feb 07, 2023 | 4,502.45 | 4,502.45 | 4,502.45 | 4,502.45 | 4,502.45 | - |
| Feb 06, 2023 | 4,501.70 | 4,501.70 | 4,501.70 | 4,501.70 | 4,501.70 | - |
| Feb 03, 2023 | 4,499.25 | 4,499.25 | 4,499.25 | 4,499.25 | 4,499.25 | - |
| Feb 02, 2023 | 4,498.39 | 4,498.39 | 4,498.39 | 4,498.39 | 4,498.39 | - |
| Feb 01, 2023 | 4,497.56 | 4,497.56 | 4,497.56 | 4,497.56 | 4,497.56 | - |
| Jan 31, 2023 | 4,496.60 | 4,496.60 | 4,496.60 | 4,496.60 | 4,496.60 | - |
| Jan 30, 2023 | 4,495.84 | 4,495.84 | 4,495.84 | 4,495.84 | 4,495.84 | - |
| Jan 27, 2023 | 4,493.53 | 4,493.53 | 4,493.53 | 4,493.53 | 4,493.53 | - |
| Jan 25, 2023 | 4,491.88 | 4,491.88 | 4,491.88 | 4,491.88 | 4,491.88 | - |
| Jan 24, 2023 | 4,491.15 | 4,491.15 | 4,491.15 | 4,491.15 | 4,491.15 | - |
| Jan 23, 2023 | 4,490.46 | 4,490.46 | 4,490.46 | 4,490.46 | 4,490.46 | - |
| Jan 20, 2023 | 4,488.23 | 4,488.23 | 4,488.23 | 4,488.23 | 4,488.23 | - |
| Jan 19, 2023 | 4,487.48 | 4,487.48 | 4,487.48 | 4,487.48 | 4,487.48 | - |
| Jan 18, 2023 | 4,486.69 | 4,486.69 | 4,486.69 | 4,486.69 | 4,486.69 | - |
| Jan 17, 2023 | 4,485.99 | 4,485.99 | 4,485.99 | 4,485.99 | 4,485.99 | - |
| Jan 16, 2023 | 4,485.20 | 4,485.20 | 4,485.20 | 4,485.20 | 4,485.20 | - |
| Jan 13, 2023 | 4,482.95 | 4,482.95 | 4,482.95 | 4,482.95 | 4,482.95 | - |
| Jan 12, 2023 | 4,482.47 | 4,482.47 | 4,482.47 | 4,482.47 | 4,482.47 | - |
| Jan 11, 2023 | 4,481.74 | 4,481.74 | 4,481.74 | 4,481.74 | 4,481.74 | - |
| Jan 10, 2023 | 4,481.07 | 4,481.07 | 4,481.07 | 4,481.07 | 4,481.07 | - |
| Jan 09, 2023 | 4,480.38 | 4,480.38 | 4,480.38 | 4,480.38 | 4,480.38 | - |
| Jan 06, 2023 | 4,478.13 | 4,478.13 | 4,478.13 | 4,478.13 | 4,478.13 | - |
| Jan 05, 2023 | 4,477.36 | 4,477.36 | 4,477.36 | 4,477.36 | 4,477.36 | - |
| Jan 04, 2023 | 4,476.54 | 4,476.54 | 4,476.54 | 4,476.54 | 4,476.54 | - |
| Jan 03, 2023 | 4,475.80 | 4,475.80 | 4,475.80 | 4,475.80 | 4,475.80 | - |
| Jan 02, 2023 | 4,474.88 | 4,474.88 | 4,474.88 | 4,474.88 | 4,474.88 | - |
| Dec 30, 2022 | 4,472.09 | 4,472.09 | 4,472.09 | 4,472.09 | 4,472.09 | - |
| Dec 29, 2022 | 4,470.72 | 4,470.72 | 4,470.72 | 4,470.72 | 4,470.72 | - |
| Dec 28, 2022 | 4,469.61 | 4,469.61 | 4,469.61 | 4,469.61 | 4,469.61 | - |
| Dec 27, 2022 | 4,468.69 | 4,468.69 | 4,468.69 | 4,468.69 | 4,468.69 | - |
| Dec 26, 2022 | 4,467.85 | 4,467.85 | 4,467.85 | 4,467.85 | 4,467.85 | - |
| Dec 23, 2022 | 4,465.55 | 4,465.55 | 4,465.55 | 4,465.55 | 4,465.55 | - |
| Dec 22, 2022 | 4,464.72 | 4,464.72 | 4,464.72 | 4,464.72 | 4,464.72 | - |
| Dec 21, 2022 | 4,463.89 | 4,463.89 | 4,463.89 | 4,463.89 | 4,463.89 | - |
| Dec 20, 2022 | 4,462.89 | 4,462.89 | 4,462.89 | 4,462.89 | 4,462.89 | - |
| Dec 19, 2022 | 4,462.08 | 4,462.08 | 4,462.08 | 4,462.08 | 4,462.08 | - |
| Dec 16, 2022 | 4,459.67 | 4,459.67 | 4,459.67 | 4,459.67 | 4,459.67 | - |
| Dec 15, 2022 | 4,458.97 | 4,458.97 | 4,458.97 | 4,458.97 | 4,458.97 | - |
| Dec 14, 2022 | 4,458.36 | 4,458.36 | 4,458.36 | 4,458.36 | 4,458.36 | - |
| Dec 13, 2022 | 4,457.57 | 4,457.57 | 4,457.57 | 4,457.57 | 4,457.57 | - |
| Dec 12, 2022 | 4,456.84 | 4,456.84 | 4,456.84 | 4,456.84 | 4,456.84 | - |
| Dec 09, 2022 | 4,454.45 | 4,454.45 | 4,454.45 | 4,454.45 | 4,454.45 | - |
| Dec 08, 2022 | 4,453.65 | 4,453.65 | 4,453.65 | 4,453.65 | 4,453.65 | - |
| Dec 07, 2022 | 4,452.83 | 4,452.83 | 4,452.83 | 4,452.83 | 4,452.83 | - |
| Dec 06, 2022 | 4,452.14 | 4,452.14 | 4,452.14 | 4,452.14 | 4,452.14 | - |
| Dec 05, 2022 | 4,451.32 | 4,451.32 | 4,451.32 | 4,451.32 | 4,451.32 | - |
| Dec 02, 2022 | 4,448.99 | 4,448.99 | 4,448.99 | 4,448.99 | 4,448.99 | - |
| Dec 01, 2022 | 4,448.24 | 4,448.24 | 4,448.24 | 4,448.24 | 4,448.24 | - |
| Nov 30, 2022 | 4,447.46 | 4,447.46 | 4,447.46 | 4,447.46 | 4,447.46 | - |
| Nov 29, 2022 | 4,446.59 | 4,446.59 | 4,446.59 | 4,446.59 | 4,446.59 | - |
| Nov 28, 2022 | 4,445.71 | 4,445.71 | 4,445.71 | 4,445.71 | 4,445.71 | - |
| Nov 25, 2022 | 4,443.30 | 4,443.30 | 4,443.30 | 4,443.30 | 4,443.30 | - |
| Nov 24, 2022 | 4,442.47 | 4,442.47 | 4,442.47 | 4,442.47 | 4,442.47 | - |
| Nov 23, 2022 | 4,441.70 | 4,441.70 | 4,441.70 | 4,441.70 | 4,441.70 | - |
| Nov 22, 2022 | 4,440.92 | 4,440.92 | 4,440.92 | 4,440.92 | 4,440.92 | - |
| Nov 21, 2022 | 4,440.16 | 4,440.16 | 4,440.16 | 4,440.16 | 4,440.16 | - |
| Nov 18, 2022 | 4,437.80 | 4,437.80 | 4,437.80 | 4,437.80 | 4,437.80 | - |
| Nov 17, 2022 | 4,437.13 | 4,437.13 | 4,437.13 | 4,437.13 | 4,437.13 | - |
| Nov 16, 2022 | 4,436.33 | 4,436.33 | 4,436.33 | 4,436.33 | 4,436.33 | - |
| Nov 15, 2022 | 4,435.53 | 4,435.53 | 4,435.53 | 4,435.53 | 4,435.53 | - |
| Nov 14, 2022 | 4,434.74 | 4,434.74 | 4,434.74 | 4,434.74 | 4,434.74 | - |
| Nov 11, 2022 | 4,432.43 | 4,432.43 | 4,432.43 | 4,432.43 | 4,432.43 | - |
| Nov 10, 2022 | 4,431.63 | 4,431.63 | 4,431.63 | 4,431.63 | 4,431.63 | - |
| Nov 09, 2022 | 4,430.81 | 4,430.81 | 4,430.81 | 4,430.81 | 4,430.81 | - |
| Nov 07, 2022 | 4,429.36 | 4,429.36 | 4,429.36 | 4,429.36 | 4,429.36 | - |
| Nov 04, 2022 | 4,426.96 | 4,426.96 | 4,426.96 | 4,426.96 | 4,426.96 | - |
| Nov 03, 2022 | 4,426.31 | 4,426.31 | 4,426.31 | 4,426.31 | 4,426.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
