BSE - Delayed Quote INR

Nippon India Consumption IDCW-R (0P0001BB4A.BO)

36.55 +0.18 (+0.51%)
At close: April 20 at 1:30 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 36.55 36.55 36.55 36.55 36.55 -
Apr 18, 2024 36.36 36.36 36.36 36.36 36.36 -
Apr 16, 2024 36.33 36.33 36.33 36.33 36.33 -
Apr 15, 2024 36.33 36.33 36.33 36.33 36.33 -
Apr 12, 2024 36.77 36.77 36.77 36.77 36.77 -
Apr 10, 2024 37.02 37.02 37.02 37.02 37.02 -
Apr 9, 2024 36.72 36.72 36.72 36.72 36.72 -
Apr 8, 2024 36.78 36.78 36.78 36.78 36.78 -
Apr 5, 2024 36.40 36.40 36.40 36.40 36.40 -
Apr 4, 2024 36.33 36.33 36.33 36.33 36.33 -
Apr 3, 2024 36.29 36.29 36.29 36.29 36.29 -
Apr 2, 2024 36.37 36.37 36.37 36.37 36.37 -
Apr 1, 2024 36.22 36.22 36.22 36.22 36.22 -
Mar 28, 2024 36.15 36.15 36.15 36.15 36.15 -
Mar 27, 2024 35.85 35.85 35.85 35.85 35.85 -
Mar 26, 2024 35.81 35.81 35.81 35.81 35.81 -
Mar 22, 2024 35.84 35.84 35.84 35.84 35.84 -
Mar 21, 2024 35.53 35.53 35.53 35.53 35.53 -
Mar 20, 2024 35.22 35.22 35.22 35.22 35.22 -
Mar 19, 2024 35.10 35.10 35.10 35.10 35.10 -
Mar 18, 2024 35.34 35.34 35.34 35.34 35.34 -
Mar 15, 2024 35.22 35.22 35.22 35.22 35.22 -
Mar 14, 2024 35.32 35.32 35.32 35.32 35.32 -
Mar 13, 2024 34.77 34.77 34.77 34.77 34.77 -
Mar 12, 2024 35.49 35.49 35.49 35.49 35.49 -
Mar 11, 2024 35.70 35.70 35.70 35.70 35.70 -
Mar 7, 2024 35.88 35.88 35.88 35.88 35.88 -
Mar 6, 2024 35.73 35.73 35.73 35.73 35.73 -
Mar 5, 2024 35.64 35.64 35.64 35.64 35.64 -
Mar 4, 2024 35.71 35.71 35.71 35.71 35.71 -
Mar 1, 2024 35.65 35.65 35.65 35.65 35.65 -
Feb 29, 2024 35.39 35.39 35.39 35.39 35.39 -
Feb 28, 2024 35.24 35.24 35.24 35.24 35.24 -
Feb 27, 2024 35.62 35.62 35.62 35.62 35.62 -
Feb 26, 2024 35.48 35.48 35.48 35.48 35.48 -
Feb 23, 2024 35.61 35.61 35.61 35.61 35.61 -
Feb 22, 2024 35.68 35.68 35.68 35.68 35.68 -
Feb 21, 2024 35.41 35.41 35.41 35.41 35.41 -
Feb 20, 2024 35.45 35.45 35.45 35.45 35.45 -
Feb 19, 2024 35.50 35.50 35.50 35.50 35.50 -
Feb 16, 2024 35.29 35.29 35.29 35.29 35.29 -
Feb 15, 2024 35.00 35.00 35.00 35.00 35.00 -
Feb 14, 2024 34.92 34.92 34.92 34.92 34.92 -
Feb 13, 2024 34.71 34.71 34.71 34.71 34.71 -
Feb 12, 2024 3.00 Dividend
Feb 12, 2024 37.50 37.50 37.50 37.50 37.50 -
Feb 9, 2024 37.85 37.85 37.85 37.85 34.85 -
Feb 8, 2024 37.90 37.90 37.90 37.90 34.90 -
Feb 7, 2024 38.07 38.07 38.07 38.07 35.05 -
Feb 6, 2024 37.87 37.87 37.87 37.87 34.87 -
Feb 5, 2024 37.67 37.67 37.67 37.67 34.68 -
Feb 2, 2024 38.16 38.16 38.16 38.16 35.14 -
Feb 1, 2024 38.04 38.04 38.04 38.04 35.02 -
Jan 31, 2024 37.90 37.90 37.90 37.90 34.90 -
Jan 30, 2024 37.44 37.44 37.44 37.44 34.47 -
Jan 29, 2024 37.70 37.70 37.70 37.70 34.71 -
Jan 25, 2024 37.50 37.50 37.50 37.50 34.53 -
Jan 24, 2024 37.77 37.77 37.77 37.77 34.78 -
Jan 23, 2024 37.25 37.25 37.25 37.25 34.30 -
Jan 19, 2024 37.91 37.91 37.91 37.91 34.91 -
Jan 18, 2024 37.47 37.47 37.47 37.47 34.50 -
Jan 17, 2024 37.58 37.58 37.58 37.58 34.60 -
Jan 16, 2024 37.99 37.99 37.99 37.99 34.98 -
Jan 15, 2024 38.02 38.02 38.02 38.02 35.01 -
Jan 12, 2024 37.93 37.93 37.93 37.93 34.93 -
Jan 11, 2024 37.77 37.77 37.77 37.77 34.78 -
Jan 10, 2024 37.54 37.54 37.54 37.54 34.56 -
Jan 9, 2024 37.47 37.47 37.47 37.47 34.50 -
Jan 8, 2024 37.40 37.40 37.40 37.40 34.44 -
Jan 5, 2024 37.82 37.82 37.82 37.82 34.83 -
Jan 4, 2024 37.81 37.81 37.81 37.81 34.81 -
Jan 3, 2024 37.59 37.59 37.59 37.59 34.61 -
Jan 2, 2024 37.56 37.56 37.56 37.56 34.59 -
Jan 1, 2024 37.29 37.29 37.29 37.29 34.34 -
Dec 29, 2023 37.34 37.34 37.34 37.34 34.38 -
Dec 28, 2023 37.13 37.13 37.13 37.13 34.19 -
Dec 27, 2023 36.89 36.89 36.89 36.89 33.97 -
Dec 26, 2023 36.65 36.65 36.65 36.65 33.74 -
Dec 22, 2023 36.42 36.42 36.42 36.42 33.53 -
Dec 21, 2023 36.11 36.11 36.11 36.11 33.25 -
Dec 20, 2023 35.96 35.96 35.96 35.96 33.11 -
Dec 19, 2023 36.49 36.49 36.49 36.49 33.60 -
Dec 18, 2023 36.31 36.31 36.31 36.31 33.43 -
Dec 15, 2023 36.32 36.32 36.32 36.32 33.44 -
Dec 14, 2023 36.35 36.35 36.35 36.35 33.47 -
Dec 13, 2023 36.16 36.16 36.16 36.16 33.29 -
Dec 12, 2023 35.89 35.89 35.89 35.89 33.05 -
Dec 11, 2023 36.09 36.09 36.09 36.09 33.23 -
Dec 8, 2023 35.99 35.99 35.99 35.99 33.14 -
Dec 7, 2023 36.22 36.22 36.22 36.22 33.35 -
Dec 6, 2023 36.28 36.28 36.28 36.28 33.41 -
Dec 5, 2023 36.19 36.19 36.19 36.19 33.32 -
Dec 4, 2023 36.15 36.15 36.15 36.15 33.29 -
Dec 1, 2023 35.88 35.88 35.88 35.88 33.04 -
Nov 30, 2023 35.68 35.68 35.68 35.68 32.85 -
Nov 29, 2023 35.34 35.34 35.34 35.34 32.54 -
Nov 28, 2023 35.12 35.12 35.12 35.12 32.33 -
Nov 24, 2023 34.96 34.96 34.96 34.96 32.19 -
Nov 23, 2023 35.04 35.04 35.04 35.04 32.26 -
Nov 22, 2023 34.86 34.86 34.86 34.86 32.10 -
Nov 21, 2023 34.82 34.82 34.82 34.82 32.06 -
Nov 20, 2023 34.72 34.72 34.72 34.72 31.97 -
Nov 17, 2023 34.79 34.79 34.79 34.79 32.03 -
Nov 16, 2023 34.46 34.46 34.46 34.46 31.73 -
Nov 15, 2023 34.38 34.38 34.38 34.38 31.66 -
Nov 13, 2023 34.12 34.12 34.12 34.12 31.42 -
Nov 10, 2023 34.06 34.06 34.06 34.06 31.36 -
Nov 9, 2023 34.11 34.11 34.11 34.11 31.41 -
Nov 8, 2023 34.15 34.15 34.15 34.15 31.45 -
Nov 7, 2023 34.01 34.01 34.01 34.01 31.31 -
Nov 6, 2023 33.98 33.98 33.98 33.98 31.29 -
Nov 3, 2023 33.74 33.74 33.74 33.74 31.07 -
Nov 2, 2023 33.53 33.53 33.53 33.53 30.88 -
Nov 1, 2023 33.29 33.29 33.29 33.29 30.66 -
Oct 31, 2023 33.38 33.38 33.38 33.38 30.74 -
Oct 30, 2023 33.45 33.45 33.45 33.45 30.80 -
Oct 27, 2023 33.45 33.45 33.45 33.45 30.80 -
Oct 26, 2023 33.20 33.20 33.20 33.20 30.57 -
Oct 25, 2023 33.53 33.53 33.53 33.53 30.88 -
Oct 23, 2023 33.68 33.68 33.68 33.68 31.01 -
Oct 20, 2023 34.13 34.13 34.13 34.13 31.42 -
Oct 19, 2023 34.44 34.44 34.44 34.44 31.71 -
Oct 18, 2023 34.42 34.42 34.42 34.42 31.69 -
Oct 17, 2023 34.65 34.65 34.65 34.65 31.90 -
Oct 16, 2023 34.48 34.48 34.48 34.48 31.75 -
Oct 13, 2023 34.45 34.45 34.45 34.45 31.72 -
Oct 12, 2023 34.35 34.35 34.35 34.35 31.63 -
Oct 11, 2023 34.24 34.24 34.24 34.24 31.52 -
Oct 10, 2023 33.92 33.92 33.92 33.92 31.23 -
Oct 9, 2023 33.68 33.68 33.68 33.68 31.01 -
Oct 6, 2023 33.99 33.99 33.99 33.99 31.29 -
Oct 5, 2023 33.89 33.89 33.89 33.89 31.20 -
Oct 4, 2023 33.74 33.74 33.74 33.74 31.06 -
Oct 3, 2023 33.93 33.93 33.93 33.93 31.24 -
Sep 29, 2023 33.91 33.91 33.91 33.91 31.22 -
Sep 27, 2023 34.10 34.10 34.10 34.10 31.40 -
Sep 26, 2023 34.03 34.03 34.03 34.03 31.34 -
Sep 25, 2023 34.04 34.04 34.04 34.04 31.34 -
Sep 22, 2023 33.96 33.96 33.96 33.96 31.27 -
Sep 21, 2023 34.05 34.05 34.05 34.05 31.36 -
Sep 20, 2023 34.27 34.27 34.27 34.27 31.55 -
Sep 18, 2023 34.47 34.47 34.47 34.47 31.73 -
Sep 15, 2023 34.44 34.44 34.44 34.44 31.71 -
Sep 14, 2023 34.36 34.36 34.36 34.36 31.64 -
Sep 13, 2023 34.19 34.19 34.19 34.19 31.48 -
Sep 12, 2023 34.22 34.22 34.22 34.22 31.51 -
Sep 11, 2023 34.82 34.82 34.82 34.82 32.06 -
Sep 8, 2023 34.69 34.69 34.69 34.69 31.94 -
Sep 7, 2023 34.59 34.59 34.59 34.59 31.85 -
Sep 6, 2023 34.44 34.44 34.44 34.44 31.71 -
Sep 5, 2023 34.32 34.32 34.32 34.32 31.60 -
Sep 4, 2023 34.20 34.20 34.20 34.20 31.49 -
Sep 1, 2023 34.16 34.16 34.16 34.16 31.45 -
Aug 31, 2023 33.94 33.94 33.94 33.94 31.25 -
Aug 30, 2023 33.98 33.98 33.98 33.98 31.29 -
Aug 29, 2023 33.67 33.67 33.67 33.67 31.00 -
Aug 28, 2023 33.52 33.52 33.52 33.52 30.87 -
Aug 25, 2023 33.46 33.46 33.46 33.46 30.81 -
Aug 24, 2023 33.70 33.70 33.70 33.70 31.03 -
Aug 23, 2023 33.60 33.60 33.60 33.60 30.94 -
Aug 22, 2023 33.50 33.50 33.50 33.50 30.85 -
Aug 21, 2023 33.31 33.31 33.31 33.31 30.67 -
Aug 18, 2023 33.18 33.18 33.18 33.18 30.55 -
Aug 17, 2023 33.22 33.22 33.22 33.22 30.59 -
Aug 16, 2023 33.23 33.23 33.23 33.23 30.60 -
Aug 14, 2023 33.20 33.20 33.20 33.20 30.57 -
Aug 11, 2023 33.23 33.23 33.23 33.23 30.60 -
Aug 10, 2023 33.34 33.34 33.34 33.34 30.70 -
Aug 9, 2023 33.50 33.50 33.50 33.50 30.85 -
Aug 8, 2023 33.27 33.27 33.27 33.27 30.63 -
Aug 7, 2023 33.38 33.38 33.38 33.38 30.74 -
Aug 4, 2023 33.25 33.25 33.25 33.25 30.61 -
Aug 3, 2023 32.99 32.99 32.99 32.99 30.37 -
Aug 2, 2023 33.15 33.15 33.15 33.15 30.52 -
Aug 1, 2023 33.33 33.33 33.33 33.33 30.69 -
Jul 31, 2023 33.41 33.41 33.41 33.41 30.77 -
Jul 28, 2023 33.23 33.23 33.23 33.23 30.60 -
Jul 27, 2023 32.87 32.87 32.87 32.87 30.26 -
Jul 26, 2023 32.97 32.97 32.97 32.97 30.36 -
Jul 25, 2023 32.92 32.92 32.92 32.92 30.31 -
Jul 24, 2023 32.74 32.74 32.74 32.74 30.14 -
Jul 21, 2023 32.98 32.98 32.98 32.98 30.37 -
Jul 20, 2023 32.93 32.93 32.93 32.93 30.32 -
Jul 19, 2023 32.65 32.65 32.65 32.65 30.06 -
Jul 18, 2023 32.36 32.36 32.36 32.36 29.79 -
Jul 17, 2023 32.44 32.44 32.44 32.44 29.87 -
Jul 14, 2023 32.40 32.40 32.40 32.40 29.83 -
Jul 13, 2023 32.22 32.22 32.22 32.22 29.66 -
Jul 12, 2023 32.26 32.26 32.26 32.26 29.70 -
Jul 11, 2023 32.24 32.24 32.24 32.24 29.68 -
Jul 10, 2023 32.02 32.02 32.02 32.02 29.48 -
Jul 7, 2023 32.04 32.04 32.04 32.04 29.50 -
Jul 6, 2023 32.26 32.26 32.26 32.26 29.70 -
Jul 5, 2023 32.22 32.22 32.22 32.22 29.66 -
Jul 4, 2023 31.92 31.92 31.92 31.92 29.39 -
Jul 3, 2023 31.90 31.90 31.90 31.90 29.37 -
Jun 30, 2023 31.82 31.82 31.82 31.82 29.30 -
Jun 28, 2023 31.74 31.74 31.74 31.74 29.23 -
Jun 27, 2023 31.53 31.53 31.53 31.53 29.03 -
Jun 26, 2023 31.34 31.34 31.34 31.34 28.86 -
Jun 23, 2023 31.22 31.22 31.22 31.22 28.75 -
Jun 22, 2023 31.46 31.46 31.46 31.46 28.97 -
Jun 21, 2023 31.69 31.69 31.69 31.69 29.18 -
Jun 20, 2023 31.68 31.68 31.68 31.68 29.17 -
Jun 19, 2023 31.60 31.60 31.60 31.60 29.10 -
Jun 16, 2023 31.70 31.70 31.70 31.70 29.19 -
Jun 15, 2023 31.46 31.46 31.46 31.46 28.97 -
Jun 14, 2023 31.30 31.30 31.30 31.30 28.82 -
Jun 13, 2023 31.20 31.20 31.20 31.20 28.73 -
Jun 12, 2023 30.95 30.95 30.95 30.95 28.50 -
Jun 9, 2023 30.96 30.96 30.96 30.96 28.50 -
Jun 8, 2023 31.02 31.02 31.02 31.02 28.56 -
Jun 7, 2023 31.25 31.25 31.25 31.25 28.77 -
Jun 6, 2023 31.00 31.00 31.00 31.00 28.55 -
Jun 5, 2023 30.98 30.98 30.98 30.98 28.52 -
Jun 2, 2023 30.92 30.92 30.92 30.92 28.47 -
Jun 1, 2023 30.74 30.74 30.74 30.74 28.30 -
May 31, 2023 30.75 30.75 30.75 30.75 28.31 -
May 30, 2023 30.56 30.56 30.56 30.56 28.14 -
May 29, 2023 30.41 30.41 30.41 30.41 28.00 -
May 26, 2023 30.30 30.30 30.30 30.30 27.90 -
May 25, 2023 30.08 30.08 30.08 30.08 27.69 -
May 24, 2023 29.88 29.88 29.88 29.88 27.51 -
May 23, 2023 29.80 29.80 29.80 29.80 27.44 -
May 22, 2023 29.68 29.68 29.68 29.68 27.33 -
May 19, 2023 29.66 29.66 29.66 29.66 27.31 -
May 18, 2023 29.63 29.63 29.63 29.63 27.29 -
May 17, 2023 29.75 29.75 29.75 29.75 27.39 -
May 16, 2023 29.81 29.81 29.81 29.81 27.44 -
May 15, 2023 29.85 29.85 29.85 29.85 27.48 -
May 12, 2023 29.77 29.77 29.77 29.77 27.41 -
May 11, 2023 29.71 29.71 29.71 29.71 27.36 -
May 10, 2023 29.52 29.52 29.52 29.52 27.18 -
May 9, 2023 29.43 29.43 29.43 29.43 27.10 -
May 8, 2023 29.57 29.57 29.57 29.57 27.23 -
May 5, 2023 29.25 29.25 29.25 29.25 26.93 -
May 4, 2023 29.32 29.32 29.32 29.32 26.99 -
May 3, 2023 29.20 29.20 29.20 29.20 26.88 -
May 2, 2023 29.06 29.06 29.06 29.06 26.75 -
Apr 28, 2023 28.90 28.90 28.90 28.90 26.61 -
Apr 27, 2023 28.76 28.76 28.76 28.76 26.48 -
Apr 26, 2023 28.71 28.71 28.71 28.71 26.43 -
Apr 25, 2023 28.66 28.66 28.66 28.66 26.39 -
Apr 24, 2023 28.70 28.70 28.70 28.70 26.43 -
Apr 21, 2023 28.63 28.63 28.63 28.63 26.36 -
Apr 20, 2023 28.61 28.61 28.61 28.61 26.34 -
Apr 19, 2023 28.53 28.53 28.53 28.53 26.27 -

Related Tickers