Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,134.25 -13.50 (-0.33%) Dow Futures
33,884.00 -78.00 (-0.23%) Nasdaq Futures
12,572.75 -51.25 (-0.41%) Russell 2000 Futures
1,984.90 -8.60 (-0.43%) Crude Oil
73.50 +0.11 (+0.15%) Gold
1,889.70 +13.10 (+0.70%)
Nippon India Pharma Fund Dividend Reinvestment (0P0001BB53.BO)
BSE - BSE Delayed Price. Currency in INR
Follow
As of 01:30AM IST. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| Feb 02, 2023 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| Feb 01, 2023 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| Jan 31, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jan 30, 2023 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| Jan 27, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
| Jan 25, 2023 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| Jan 24, 2023 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| Jan 23, 2023 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| Jan 20, 2023 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| Jan 19, 2023 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| Jan 18, 2023 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| Jan 17, 2023 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| Jan 16, 2023 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| Jan 13, 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| Jan 12, 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| Jan 11, 2023 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| Jan 10, 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Jan 09, 2023 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| Jan 06, 2023 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| Jan 05, 2023 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| Jan 04, 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Jan 03, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Jan 02, 2023 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
| Dec 30, 2022 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
| Dec 29, 2022 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| Dec 28, 2022 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| Dec 27, 2022 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
| Dec 26, 2022 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| Dec 23, 2022 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
| Dec 22, 2022 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Dec 21, 2022 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| Dec 20, 2022 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| Dec 19, 2022 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| Dec 16, 2022 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| Dec 15, 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Dec 14, 2022 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| Dec 13, 2022 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| Dec 12, 2022 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
| Dec 09, 2022 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| Dec 08, 2022 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| Dec 07, 2022 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
| Dec 06, 2022 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| Dec 05, 2022 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| Dec 02, 2022 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| Dec 01, 2022 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
| Nov 30, 2022 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| Nov 29, 2022 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
| Nov 28, 2022 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| Nov 25, 2022 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| Nov 24, 2022 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| Nov 23, 2022 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| Nov 22, 2022 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| Nov 21, 2022 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
| Nov 18, 2022 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| Nov 17, 2022 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| Nov 16, 2022 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Nov 15, 2022 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| Nov 14, 2022 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
| Nov 11, 2022 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| Nov 10, 2022 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| Nov 09, 2022 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
| Nov 07, 2022 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
| Nov 04, 2022 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| Nov 03, 2022 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 02, 2022 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
| Nov 01, 2022 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
| Oct 31, 2022 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| Oct 28, 2022 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
| Oct 27, 2022 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| Oct 25, 2022 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| Oct 24, 2022 | - | - | - | - | - | - |
| Oct 21, 2022 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| Oct 20, 2022 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| Oct 19, 2022 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| Oct 18, 2022 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| Oct 17, 2022 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| Oct 14, 2022 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| Oct 13, 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Oct 12, 2022 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
| Oct 11, 2022 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Oct 10, 2022 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| Oct 07, 2022 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| Oct 06, 2022 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| Oct 04, 2022 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
| Oct 03, 2022 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| Sep 30, 2022 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| Sep 29, 2022 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| Sep 28, 2022 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| Sep 27, 2022 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| Sep 26, 2022 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| Sep 23, 2022 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| Sep 22, 2022 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| Sep 21, 2022 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Sep 20, 2022 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| Sep 19, 2022 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| Sep 16, 2022 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| Sep 15, 2022 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
| Sep 14, 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| *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.
