Advertisement
Advertisement
Invesco India Financial Services Fund Direct Plan Dividend Reinvestment (0P0001BAP3.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 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Mar 23, 2023 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Mar 22, 2023 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Mar 21, 2023 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Mar 20, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Mar 17, 2023 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Mar 16, 2023 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Mar 15, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Mar 14, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Mar 13, 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Mar 10, 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| Mar 09, 2023 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| Mar 08, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| Mar 06, 2023 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Mar 03, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Mar 02, 2023 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Mar 01, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Feb 28, 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Feb 27, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Feb 24, 2023 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| Feb 23, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| Feb 22, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Feb 21, 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Feb 20, 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Feb 17, 2023 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| Feb 16, 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Feb 15, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Feb 14, 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Feb 13, 2023 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Feb 10, 2023 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Feb 09, 2023 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Feb 08, 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Feb 07, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| Feb 06, 2023 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Feb 03, 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Feb 02, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Feb 01, 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| Jan 31, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Jan 30, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Jan 27, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Jan 25, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| Jan 24, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| Jan 23, 2023 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| Jan 20, 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| Jan 19, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| Jan 18, 2023 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| Jan 17, 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Jan 16, 2023 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| Jan 13, 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Jan 12, 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Jan 11, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| Jan 10, 2023 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Jan 09, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Jan 06, 2023 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Jan 05, 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Jan 04, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| Jan 03, 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Jan 02, 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| Dec 30, 2022 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Dec 29, 2022 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Dec 28, 2022 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| Dec 27, 2022 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Dec 26, 2022 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Dec 23, 2022 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| Dec 22, 2022 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| Dec 21, 2022 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| Dec 20, 2022 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Dec 19, 2022 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| Dec 16, 2022 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Dec 15, 2022 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Dec 14, 2022 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| Dec 13, 2022 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| Dec 12, 2022 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| Dec 09, 2022 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Dec 08, 2022 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| Dec 07, 2022 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| Dec 06, 2022 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Dec 05, 2022 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| Dec 02, 2022 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Dec 01, 2022 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| Nov 30, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 29, 2022 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| Nov 28, 2022 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| Nov 25, 2022 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| Nov 24, 2022 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| Nov 23, 2022 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| Nov 22, 2022 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| Nov 21, 2022 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| Nov 18, 2022 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Nov 17, 2022 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Nov 16, 2022 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| Nov 15, 2022 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| Nov 14, 2022 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| Nov 11, 2022 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Nov 10, 2022 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| Nov 09, 2022 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Nov 07, 2022 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Nov 04, 2022 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| Nov 03, 2022 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| Nov 02, 2022 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| *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.
