DSP Equity & Bond Fund (0P00005V8W.BO)
BSE - BSE Delayed Price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 16, 2024 | - | - | - | - | - | - |
| Jul 15, 2024 | 333.66 | 333.66 | 333.66 | 333.66 | 333.66 | - |
| Jul 12, 2024 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | - |
| Jul 11, 2024 | 331.92 | 331.92 | 331.92 | 331.92 | 331.92 | - |
| Jul 10, 2024 | 331.45 | 331.45 | 331.45 | 331.45 | 331.45 | - |
| Jul 09, 2024 | 332.28 | 332.28 | 332.28 | 332.28 | 332.28 | - |
| Jul 08, 2024 | 330.77 | 330.77 | 330.77 | 330.77 | 330.77 | - |
| Jul 05, 2024 | 331.28 | 331.28 | 331.28 | 331.28 | 331.28 | - |
| Jul 04, 2024 | 331.71 | 331.71 | 331.71 | 331.71 | 331.71 | - |
| Jul 03, 2024 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | - |
| Jul 02, 2024 | 329.11 | 329.11 | 329.11 | 329.11 | 329.11 | - |
| Jul 01, 2024 | 329.44 | 329.44 | 329.44 | 329.44 | 329.44 | - |
| Jun 28, 2024 | 326.11 | 326.11 | 326.11 | 326.11 | 326.11 | - |
| Jun 27, 2024 | 326.88 | 326.88 | 326.88 | 326.88 | 326.88 | - |
| Jun 26, 2024 | 325.83 | 325.83 | 325.83 | 325.83 | 325.83 | - |
| Jun 25, 2024 | 325.66 | 325.66 | 325.66 | 325.66 | 325.66 | - |
| Jun 24, 2024 | 323.81 | 323.81 | 323.81 | 323.81 | 323.81 | - |
| Jun 21, 2024 | 322.91 | 322.91 | 322.91 | 322.91 | 322.91 | - |
| Jun 20, 2024 | 323.21 | 323.21 | 323.21 | 323.21 | 323.21 | - |
| Jun 19, 2024 | 322.64 | 322.64 | 322.64 | 322.64 | 322.64 | - |
| Jun 18, 2024 | 322.87 | 322.87 | 322.87 | 322.87 | 322.87 | - |
| Jun 14, 2024 | 320.19 | 320.19 | 320.19 | 320.19 | 320.19 | - |
| Jun 13, 2024 | 317.75 | 317.75 | 317.75 | 317.75 | 317.75 | - |
| Jun 12, 2024 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | - |
| Jun 11, 2024 | 315.96 | 315.96 | 315.96 | 315.96 | 315.96 | - |
| Jun 10, 2024 | 315.39 | 315.39 | 315.39 | 315.39 | 315.39 | - |
| Jun 07, 2024 | 314.51 | 314.51 | 314.51 | 314.51 | 314.51 | - |
| Jun 06, 2024 | 310.04 | 310.04 | 310.04 | 310.04 | 310.04 | - |
| Jun 05, 2024 | 307.09 | 307.09 | 307.09 | 307.09 | 307.09 | - |
| Jun 04, 2024 | 298.37 | 298.37 | 298.37 | 298.37 | 298.37 | - |
| Jun 03, 2024 | 310.69 | 310.69 | 310.69 | 310.69 | 310.69 | - |
| May 31, 2024 | 304.98 | 304.98 | 304.98 | 304.98 | 304.98 | - |
| May 30, 2024 | 305.06 | 305.06 | 305.06 | 305.06 | 305.06 | - |
| May 29, 2024 | 306.86 | 306.86 | 306.86 | 306.86 | 306.86 | - |
| May 28, 2024 | 308.27 | 308.27 | 308.27 | 308.27 | 308.27 | - |
| May 27, 2024 | 309.04 | 309.04 | 309.04 | 309.04 | 309.04 | - |
| May 24, 2024 | 308.46 | 308.46 | 308.46 | 308.46 | 308.46 | - |
| May 23, 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | - |
| May 22, 2024 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | - |
| May 21, 2024 | 304.21 | 304.21 | 304.21 | 304.21 | 304.21 | - |
| May 17, 2024 | 303.89 | 303.89 | 303.89 | 303.89 | 303.89 | - |
| May 16, 2024 | 302.64 | 302.64 | 302.64 | 302.64 | 302.64 | - |
| May 15, 2024 | 300.07 | 300.07 | 300.07 | 300.07 | 300.07 | - |
| May 14, 2024 | 299.65 | 299.65 | 299.65 | 299.65 | 299.65 | - |
| May 13, 2024 | 298.84 | 298.84 | 298.84 | 298.84 | 298.84 | - |
| May 10, 2024 | 298.57 | 298.57 | 298.57 | 298.57 | 298.57 | - |
| May 09, 2024 | 296.96 | 296.96 | 296.96 | 296.96 | 296.96 | - |
| May 08, 2024 | 300.43 | 300.43 | 300.43 | 300.43 | 300.43 | - |
| May 07, 2024 | 300.31 | 300.31 | 300.31 | 300.31 | 300.31 | - |
| May 06, 2024 | 301.88 | 301.88 | 301.88 | 301.88 | 301.88 | - |
| May 03, 2024 | 302.54 | 302.54 | 302.54 | 302.54 | 302.54 | - |
| May 02, 2024 | 302.67 | 302.67 | 302.67 | 302.67 | 302.67 | - |
| Apr 30, 2024 | 301.24 | 301.24 | 301.24 | 301.24 | 301.24 | - |
| Apr 29, 2024 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - |
| Apr 26, 2024 | 298.59 | 298.59 | 298.59 | 298.59 | 298.59 | - |
| Apr 25, 2024 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | - |
| Apr 24, 2024 | 298.39 | 298.39 | 298.39 | 298.39 | 298.39 | - |
| Apr 23, 2024 | 297.82 | 297.82 | 297.82 | 297.82 | 297.82 | - |
| Apr 22, 2024 | 297.03 | 297.03 | 297.03 | 297.03 | 297.03 | - |
| Apr 19, 2024 | 295.31 | 295.31 | 295.31 | 295.31 | 295.31 | - |
| Apr 18, 2024 | 293.55 | 293.55 | 293.55 | 293.55 | 293.55 | - |
| Apr 16, 2024 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | - |
| Apr 15, 2024 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | - |
| Apr 12, 2024 | 297.18 | 297.18 | 297.18 | 297.18 | 297.18 | - |
| Apr 10, 2024 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | - |
| Apr 09, 2024 | 297.51 | 297.51 | 297.51 | 297.51 | 297.51 | - |
| Apr 08, 2024 | 297.35 | 297.35 | 297.35 | 297.35 | 297.35 | - |
| Apr 05, 2024 | 296.96 | 296.96 | 296.96 | 296.96 | 296.96 | - |
| Apr 04, 2024 | 296.26 | 296.26 | 296.26 | 296.26 | 296.26 | - |
| Apr 03, 2024 | 294.79 | 294.79 | 294.79 | 294.79 | 294.79 | - |
| Apr 02, 2024 | 293.92 | 293.92 | 293.92 | 293.92 | 293.92 | - |
| Apr 01, 2024 | 293.87 | 293.87 | 293.87 | 293.87 | 293.87 | - |
| Mar 28, 2024 | 291.35 | 291.35 | 291.35 | 291.35 | 291.35 | - |
| Mar 27, 2024 | 289.17 | 289.17 | 289.17 | 289.17 | 289.17 | - |
| Mar 26, 2024 | 289.16 | 289.16 | 289.16 | 289.16 | 289.16 | - |
| Mar 22, 2024 | 287.44 | 287.44 | 287.44 | 287.44 | 287.44 | - |
| Mar 21, 2024 | 286.21 | 286.21 | 286.21 | 286.21 | 286.21 | - |
| Mar 20, 2024 | 283.24 | 283.24 | 283.24 | 283.24 | 283.24 | - |
| Mar 19, 2024 | 283.38 | 283.38 | 283.38 | 283.38 | 283.38 | - |
| Mar 18, 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | - |
| Mar 15, 2024 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | - |
| Mar 14, 2024 | 286.09 | 286.09 | 286.09 | 286.09 | 286.09 | - |
| Mar 13, 2024 | 284.27 | 284.27 | 284.27 | 284.27 | 284.27 | - |
| Mar 12, 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
| Mar 11, 2024 | 290.02 | 290.02 | 290.02 | 290.02 | 290.02 | - |
| Mar 07, 2024 | 290.89 | 290.89 | 290.89 | 290.89 | 290.89 | - |
| Mar 06, 2024 | 290.07 | 290.07 | 290.07 | 290.07 | 290.07 | - |
| Mar 05, 2024 | 290.96 | 290.96 | 290.96 | 290.96 | 290.96 | - |
| Mar 04, 2024 | 292.27 | 292.27 | 292.27 | 292.27 | 292.27 | - |
| Mar 01, 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
| Feb 29, 2024 | 290.77 | 290.77 | 290.77 | 290.77 | 290.77 | - |
| Feb 28, 2024 | 289.68 | 289.68 | 289.68 | 289.68 | 289.68 | - |
| Feb 27, 2024 | 291.04 | 291.04 | 291.04 | 291.04 | 291.04 | - |
| Feb 26, 2024 | 291.15 | 291.15 | 291.15 | 291.15 | 291.15 | - |
| Feb 23, 2024 | 291.65 | 291.65 | 291.65 | 291.65 | 291.65 | - |
| Feb 22, 2024 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
| Feb 21, 2024 | 289.57 | 289.57 | 289.57 | 289.57 | 289.57 | - |
| Feb 20, 2024 | 290.95 | 290.95 | 290.95 | 290.95 | 290.95 | - |
| Feb 19, 2024 | 290.74 | 290.74 | 290.74 | 290.74 | 290.74 | - |
| Feb 16, 2024 | 289.86 | 289.86 | 289.86 | 289.86 | 289.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.