Edelweiss Aggressive Hybrid B IDCW-P (0P0000K9UP.BO)
BSE - BSE Delayed Price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | - | - | - | - | - | - |
| Jun 28, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| Jun 27, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| Jun 26, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Jun 25, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| Jun 24, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| Jun 21, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Jun 20, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| Jun 19, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| Jun 18, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Jun 14, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| Jun 13, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| Jun 12, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Jun 11, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| Jun 10, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| Jun 07, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| Jun 06, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| Jun 05, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| Jun 04, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| Jun 03, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| May 31, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| May 30, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| May 29, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| May 28, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| May 28, 2024 | 0.17 Dividend | |||||
| May 27, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.75 | - |
| May 24, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.80 | - |
| May 23, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.79 | - |
| May 22, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.35 | - |
| May 21, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.31 | - |
| May 17, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.03 | - |
| May 16, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.66 | - |
| May 15, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.36 | - |
| May 14, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.14 | - |
| May 13, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.79 | - |
| May 10, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.79 | - |
| May 09, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.48 | - |
| May 08, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.15 | - |
| May 07, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.85 | - |
| May 06, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.44 | - |
| May 03, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.67 | - |
| May 02, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 55.92 | - |
| Apr 30, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.75 | - |
| Apr 29, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.74 | - |
| Apr 26, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.39 | - |
| Apr 25, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.54 | - |
| Apr 24, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.09 | - |
| Apr 23, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.86 | - |
| Apr 22, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.63 | - |
| Apr 19, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.28 | - |
| Apr 18, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.22 | - |
| Apr 16, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.44 | - |
| Apr 15, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.52 | - |
| Apr 12, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 54.95 | - |
| Apr 10, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.25 | - |
| Apr 09, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.04 | - |
| Apr 08, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.14 | - |
| Apr 05, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.92 | - |
| Apr 04, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 54.90 | - |
| Apr 03, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.92 | - |
| Apr 02, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.86 | - |
| Apr 01, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.75 | - |
| Mar 28, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.37 | - |
| Mar 27, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 53.96 | - |
| Mar 26, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.78 | - |
| Mar 22, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.65 | - |
| Mar 21, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.35 | - |
| Mar 20, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.79 | - |
| Mar 19, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.72 | - |
| Mar 18, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.21 | - |
| Mar 15, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.15 | - |
| Mar 14, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.40 | - |
| Mar 13, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.02 | - |
| Mar 12, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.10 | - |
| Mar 11, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.35 | - |
| Mar 07, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.64 | - |
| Mar 06, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.50 | - |
| Mar 05, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.49 | - |
| Mar 04, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.43 | - |
| Mar 01, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.24 | - |
| Feb 29, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.59 | - |
| Feb 28, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.47 | - |
| Feb 27, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 53.96 | - |
| Feb 26, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.83 | - |
| Feb 23, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.97 | - |
| Feb 22, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.91 | - |
| Feb 21, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.60 | - |
| Feb 20, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.85 | - |
| Feb 19, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.71 | - |
| Feb 16, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.53 | - |
| Feb 15, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.31 | - |
| Feb 14, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.07 | - |
| Feb 13, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.72 | - |
| Feb 12, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.60 | - |
| Feb 09, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.02 | - |
| Feb 08, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.01 | - |
| Feb 07, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.18 | - |
| Feb 06, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.05 | - |
| Feb 05, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.67 | - |
| Feb 02, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.72 | - |
| *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.