Advertisement
Advertisement
U.S. markets open in 6 hours 7 minutes
S&P Futures
4,028.75 +27.25 (+0.68%) Dow Futures
32,730.00 +142.00 (+0.44%) Nasdaq Futures
12,831.25 +98.75 (+0.78%) Russell 2000 Futures
1,779.50 +14.70 (+0.83%) Crude Oil
73.72 +0.52 (+0.71%) Gold
1,960.70 -12.80 (-0.65%)
UTI Master Share-Direct Income Reinvestment (0P0001BBIE.BO)
BSE - BSE Delayed Price. Currency in INR
Follow
As of 01:30AM IST. Market open.
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Mar 27, 2023 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| Mar 24, 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Mar 23, 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Mar 22, 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Mar 21, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Mar 20, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Mar 17, 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Mar 16, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Mar 15, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Mar 14, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Mar 13, 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Mar 10, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Mar 09, 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Mar 08, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| Mar 06, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Mar 03, 2023 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Mar 02, 2023 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Mar 01, 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Feb 28, 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| Feb 27, 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| Feb 24, 2023 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| Feb 23, 2023 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| Feb 22, 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Feb 21, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Feb 20, 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| Feb 17, 2023 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Feb 16, 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| Feb 15, 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Feb 14, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Feb 13, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Feb 10, 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Feb 09, 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| Feb 08, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Feb 07, 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Feb 06, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Feb 03, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Feb 02, 2023 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| Feb 01, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Jan 31, 2023 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| Jan 30, 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Jan 27, 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Jan 25, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| Jan 24, 2023 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Jan 23, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Jan 20, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| Jan 19, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Jan 18, 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Jan 17, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Jan 16, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Jan 13, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Jan 12, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| Jan 11, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Jan 10, 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Jan 09, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| Jan 06, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Jan 05, 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| Jan 04, 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Jan 03, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Jan 02, 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Dec 30, 2022 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Dec 29, 2022 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Dec 28, 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Dec 27, 2022 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Dec 26, 2022 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| Dec 23, 2022 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Dec 22, 2022 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Dec 21, 2022 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Dec 20, 2022 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| Dec 19, 2022 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Dec 16, 2022 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| Dec 15, 2022 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Dec 14, 2022 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| Dec 13, 2022 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| Dec 12, 2022 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Dec 09, 2022 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Dec 08, 2022 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Dec 07, 2022 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Dec 06, 2022 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Dec 05, 2022 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Dec 02, 2022 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| Dec 01, 2022 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| Nov 30, 2022 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Nov 29, 2022 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| Nov 28, 2022 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| Nov 25, 2022 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Nov 24, 2022 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Nov 23, 2022 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Nov 22, 2022 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Nov 21, 2022 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| Nov 18, 2022 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Nov 17, 2022 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Nov 16, 2022 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Nov 15, 2022 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| Nov 14, 2022 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| Nov 11, 2022 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Nov 10, 2022 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| Nov 09, 2022 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| Nov 07, 2022 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| *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.
