Advertisement
Advertisement
U.S. Markets open in 6 hrs 40 mins
S&P Futures
4,018.75 +11.50 (+0.29%) Dow Futures
32,747.00 +116.00 (+0.36%) Nasdaq Futures
12,819.25 +30.75 (+0.24%) Russell 2000 Futures
1,775.70 +8.40 (+0.48%) Crude Oil
72.96 +0.15 (+0.21%) Gold
1,954.50 +0.70 (+0.04%)
IDFC Government Securities Fund Investment Plan Regular Plan Annual Dividend Reinvestment (0P0001BAKS.BO)
BSE - BSE Delayed Price. Currency in INR
Follow
As of 01:30AM IST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Mar 24, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Mar 23, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Mar 20, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Mar 17, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Mar 16, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Mar 15, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Mar 14, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Mar 13, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Mar 10, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Mar 09, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Mar 08, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Mar 06, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Mar 03, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Mar 02, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Mar 01, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Feb 28, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Feb 27, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Feb 24, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Feb 23, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Feb 22, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Feb 21, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Feb 20, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 17, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Feb 16, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Feb 15, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Feb 14, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 13, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 10, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 09, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Feb 08, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Feb 07, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Feb 06, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Feb 03, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Feb 02, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Feb 01, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jan 31, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jan 30, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Jan 27, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jan 25, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Jan 24, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Jan 23, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Jan 20, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Jan 19, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Jan 18, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jan 17, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jan 16, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jan 13, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Jan 12, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jan 11, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Jan 10, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jan 09, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Jan 06, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Jan 05, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Jan 04, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Jan 03, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Jan 02, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 30, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 29, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 28, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 27, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 26, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 23, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 22, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 21, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 20, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 19, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 16, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 15, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Dec 14, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 13, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Dec 12, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Dec 09, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Dec 08, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Dec 07, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Dec 06, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Dec 05, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Dec 02, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Dec 01, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Nov 30, 2022 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Nov 29, 2022 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Nov 28, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Nov 25, 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Nov 24, 2022 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Nov 23, 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Nov 22, 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Nov 21, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Nov 18, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Nov 17, 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Nov 16, 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Nov 15, 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Nov 14, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Nov 11, 2022 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Nov 10, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Nov 09, 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Nov 07, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Nov 04, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| *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.
