Advertisement
Advertisement
L&T Emerging Businesses Fund Regular Growth (0P000133S9.BO)
BSE - BSE Delayed Price. Currency in INR
Follow
At close: 01:30AM IST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Mar 23, 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Mar 22, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Mar 21, 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| Mar 20, 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Mar 17, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Mar 16, 2023 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| Mar 15, 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| Mar 14, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Mar 13, 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| Mar 10, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Mar 09, 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| Mar 08, 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| Mar 06, 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Mar 03, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Mar 02, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| Mar 01, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Feb 28, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Feb 27, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Feb 24, 2023 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| Feb 23, 2023 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| Feb 22, 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Feb 21, 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| Feb 20, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| Feb 17, 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| Feb 16, 2023 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Feb 15, 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Feb 14, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Feb 13, 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Feb 10, 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| Feb 09, 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| Feb 08, 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| Feb 07, 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Feb 06, 2023 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| Feb 03, 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| Feb 02, 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Feb 01, 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Jan 31, 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Jan 30, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Jan 27, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| Jan 25, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Jan 24, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Jan 23, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Jan 20, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Jan 19, 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Jan 18, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Jan 17, 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Jan 16, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Jan 13, 2023 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Jan 12, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Jan 11, 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Jan 10, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| Jan 09, 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Jan 06, 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Jan 05, 2023 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Jan 04, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Jan 03, 2023 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Jan 02, 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Dec 30, 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Dec 29, 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Dec 28, 2022 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Dec 27, 2022 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| Dec 26, 2022 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Dec 23, 2022 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Dec 22, 2022 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| Dec 21, 2022 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| Dec 20, 2022 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Dec 19, 2022 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| Dec 16, 2022 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| Dec 15, 2022 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| Dec 14, 2022 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| Dec 13, 2022 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Dec 12, 2022 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| Dec 09, 2022 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| Dec 08, 2022 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Dec 07, 2022 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| Dec 06, 2022 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Dec 05, 2022 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Dec 02, 2022 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Dec 01, 2022 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| Nov 30, 2022 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| Nov 29, 2022 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Nov 28, 2022 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| Nov 25, 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Nov 24, 2022 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| Nov 23, 2022 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Nov 22, 2022 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Nov 21, 2022 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Nov 18, 2022 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Nov 17, 2022 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| Nov 16, 2022 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| Nov 15, 2022 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| Nov 14, 2022 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Nov 11, 2022 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Nov 10, 2022 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| Nov 09, 2022 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| Nov 07, 2022 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| Nov 04, 2022 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| Nov 03, 2022 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Nov 02, 2022 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| *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.
