Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aditya BSL PSU Equity Reg Gr (0P0001IV9V.BO)

BSE - BSE Delayed Price. Currency in INR
22.13+0.21 (+0.96%)
At close: 01:30AM IST
Advertisement
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2023------
Sep 29, 202322.1322.1322.1322.1322.13-
Sep 28, 2023------
Sep 27, 202321.9221.9221.9221.9221.92-
Sep 26, 202321.8521.8521.8521.8521.85-
Sep 25, 202321.8621.8621.8621.8621.86-
Sep 22, 202321.7921.7921.7921.7921.79-
Sep 21, 202321.6521.6521.6521.6521.65-
Sep 20, 202321.9421.9421.9421.9421.94-
Sep 18, 202322.0122.0122.0122.0122.01-
Sep 15, 202321.7721.7721.7721.7721.77-
Sep 14, 202321.8321.8321.8321.8321.83-
Sep 13, 202321.5821.5821.5821.5821.58-
Sep 12, 202321.0921.0921.0921.0921.09-
Sep 11, 202321.9621.9621.9621.9621.96-
Sep 08, 202321.7221.7221.7221.7221.72-
Sep 07, 202321.3821.3821.3821.3821.38-
Sep 06, 202321.0521.0521.0521.0521.05-
Sep 05, 202321.1621.1621.1621.1621.16-
Sep 04, 202321.0621.0621.0621.0621.06-
Sep 01, 202320.6220.6220.6220.6220.62-
Aug 31, 202320.0120.0120.0120.0120.01-
Aug 30, 202320.1020.1020.1020.1020.10-
Aug 29, 202320.0720.0720.0720.0720.07-
Aug 28, 202319.9819.9819.9819.9819.98-
Aug 25, 202319.7619.7619.7619.7619.76-
Aug 24, 202319.9719.9719.9719.9719.97-
Aug 23, 202320.0720.0720.0720.0720.07-
Aug 22, 202319.8919.8919.8919.8919.89-
Aug 21, 202319.7819.7819.7819.7819.78-
Aug 18, 202319.5619.5619.5619.5619.56-
Aug 17, 202319.6619.6619.6619.6619.66-
Aug 16, 202319.6619.6619.6619.6619.66-
Aug 14, 202319.6219.6219.6219.6219.62-
Aug 11, 202319.6919.6919.6919.6919.69-
Aug 10, 202319.6919.6919.6919.6919.69-
Aug 09, 202319.7919.7919.7919.7919.79-
Aug 08, 202319.6419.6419.6419.6419.64-
Aug 07, 202319.5219.5219.5219.5219.52-
Aug 04, 202319.5419.5419.5419.5419.54-
Aug 03, 202319.5519.5519.5519.5519.55-
Aug 02, 202319.6219.6219.6219.6219.62-
Aug 01, 202320.0920.0920.0920.0920.09-
Jul 31, 202320.0820.0820.0820.0820.08-
Jul 28, 202319.8219.8219.8219.8219.82-
Jul 27, 202319.6819.6819.6819.6819.68-
Jul 26, 202319.6919.6919.6919.6919.69-
Jul 25, 202319.5719.5719.5719.5719.57-
Jul 24, 202319.5719.5719.5719.5719.57-
Jul 21, 202319.4319.4319.4319.4319.43-
Jul 20, 202319.3719.3719.3719.3719.37-
Jul 19, 202319.3019.3019.3019.3019.30-
Jul 18, 202319.0819.0819.0819.0819.08-
Jul 17, 202319.1719.1719.1719.1719.17-
Jul 14, 202319.0019.0019.0019.0019.00-
Jul 13, 202318.9118.9118.9118.9118.91-
Jul 12, 202319.2419.2419.2419.2419.24-
Jul 11, 202319.1519.1519.1519.1519.15-
Jul 10, 202318.9818.9818.9818.9818.98-
Jul 07, 202319.0619.0619.0619.0619.06-
Jul 06, 202319.1119.1119.1119.1119.11-
Jul 05, 202318.9018.9018.9018.9018.90-
Jul 04, 202318.7618.7618.7618.7618.76-
Jul 03, 202318.6618.6618.6618.6618.66-
Jun 30, 202318.3618.3618.3618.3618.36-
Jun 28, 202318.1418.1418.1418.1418.14-
Jun 27, 202318.0618.0618.0618.0618.06-
Jun 26, 202317.9917.9917.9917.9917.99-
Jun 23, 202318.0018.0018.0018.0018.00-
Jun 22, 202318.2018.2018.2018.2018.20-
Jun 21, 202318.4118.4118.4118.4118.41-
Jun 20, 202318.3718.3718.3718.3718.37-
Jun 19, 202318.2718.2718.2718.2718.27-
Jun 16, 202318.2318.2318.2318.2318.23-
Jun 15, 202318.0518.0518.0518.0518.05-
Jun 14, 202318.1818.1818.1818.1818.18-
Jun 13, 202318.1118.1118.1118.1118.11-
Jun 12, 202318.0818.0818.0818.0818.08-
Jun 09, 202317.9917.9917.9917.9917.99-
Jun 08, 202318.0418.0418.0418.0418.04-
Jun 07, 202318.0618.0618.0618.0618.06-
Jun 06, 202317.8817.8817.8817.8817.88-
Jun 05, 202317.8417.8417.8417.8417.84-
Jun 02, 202317.8017.8017.8017.8017.80-
Jun 01, 202317.7217.7217.7217.7217.72-
May 31, 202317.7617.7617.7617.7617.76-
May 30, 202317.7917.7917.7917.7917.79-
May 29, 202317.7717.7717.7717.7717.77-
May 26, 202317.7117.7117.7117.7117.71-
May 25, 202317.6117.6117.6117.6117.61-
May 24, 202317.6117.6117.6117.6117.61-
May 23, 202317.6417.6417.6417.6417.64-
May 22, 202317.5717.5717.5717.5717.57-
May 19, 202317.5017.5017.5017.5017.50-
May 18, 202317.5217.5217.5217.5217.52-
May 17, 202317.7417.7417.7417.7417.74-
May 16, 202317.8117.8117.8117.8117.81-
May 15, 202317.7017.7017.7017.7017.70-
May 12, 202317.5617.5617.5617.5617.56-
May 11, 202317.7017.7017.7017.7017.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement