0P0000XVJW.BO - SBI Focused Equity Fund Direct Plan Dividend Payout
Taiwan - Taiwan Delayed Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | - | - | - | - | - | - |
| Jun 02, 2023 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| Jun 01, 2023 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| May 31, 2023 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| May 30, 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| May 29, 2023 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| May 26, 2023 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| May 25, 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| May 24, 2023 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| May 23, 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| May 22, 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| May 19, 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| May 18, 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| May 17, 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| May 16, 2023 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| May 15, 2023 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| May 12, 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| May 11, 2023 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| May 10, 2023 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| May 09, 2023 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| May 08, 2023 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| May 05, 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| May 04, 2023 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| May 03, 2023 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| May 02, 2023 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Apr 28, 2023 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| Apr 27, 2023 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| Apr 26, 2023 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Apr 25, 2023 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| Apr 24, 2023 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Apr 21, 2023 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| Apr 20, 2023 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Apr 19, 2023 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| Apr 18, 2023 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| Apr 17, 2023 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| Apr 14, 2023 | - | - | - | - | - | - |
| Apr 13, 2023 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| Apr 12, 2023 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| Apr 11, 2023 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| Apr 10, 2023 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Apr 07, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Mar 31, 2023 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| Mar 28, 2023 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Mar 27, 2023 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| Mar 24, 2023 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| Mar 23, 2023 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| Mar 22, 2023 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| Mar 21, 2023 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| Mar 20, 2023 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| Mar 17, 2023 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Mar 16, 2023 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| Mar 15, 2023 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| Mar 14, 2023 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| Mar 13, 2023 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| Mar 10, 2023 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| Mar 09, 2023 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| Mar 08, 2023 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| Mar 07, 2023 | - | - | - | - | - | - |
| Mar 06, 2023 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| Mar 03, 2023 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| Mar 02, 2023 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| Mar 01, 2023 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| Feb 24, 2023 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| Feb 23, 2023 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| Feb 22, 2023 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| Feb 21, 2023 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| Feb 20, 2023 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| Feb 17, 2023 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| Feb 16, 2023 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| Feb 15, 2023 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| Feb 14, 2023 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| Feb 13, 2023 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| Feb 10, 2023 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Feb 09, 2023 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| Feb 08, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| Feb 07, 2023 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Feb 06, 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| Feb 03, 2023 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Feb 02, 2023 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| Feb 01, 2023 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| Jan 31, 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| Jan 30, 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Jan 17, 2023 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Jan 16, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Jan 13, 2023 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| Jan 12, 2023 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| Jan 11, 2023 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| Jan 10, 2023 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Jan 09, 2023 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| Jan 06, 2023 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Jan 05, 2023 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Jan 04, 2023 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| Jan 03, 2023 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| Dec 30, 2022 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| Dec 29, 2022 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| Dec 28, 2022 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| Dec 27, 2022 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.