Bandhan Core Equity Dir Gr (0P0000XV0E.BO)
BSE - BSE Delayed Price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | - |
| May 17, 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - |
| May 16, 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
| May 15, 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| May 14, 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
| May 13, 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
| May 10, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
| May 09, 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
| May 08, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| May 07, 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
| May 06, 2024 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | - |
| May 03, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
| May 02, 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
| Apr 30, 2024 | 132.71 | 132.71 | 132.71 | 132.71 | 132.71 | - |
| Apr 29, 2024 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
| Apr 26, 2024 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | - |
| Apr 25, 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - |
| Apr 24, 2024 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
| Apr 23, 2024 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | - |
| Apr 22, 2024 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | - |
| Apr 19, 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
| Apr 18, 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| Apr 16, 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
| Apr 15, 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | - |
| Apr 12, 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| Apr 10, 2024 | 130.09 | 130.09 | 130.09 | 130.09 | 130.09 | - |
| Apr 09, 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| Apr 08, 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| Apr 05, 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
| Apr 04, 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
| Apr 03, 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| Apr 02, 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| Apr 01, 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
| Mar 28, 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| Mar 27, 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| Mar 26, 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
| Mar 22, 2024 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | - |
| Mar 21, 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
| Mar 20, 2024 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
| Mar 19, 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
| Mar 18, 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
| Mar 15, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
| Mar 14, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
| Mar 13, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| Mar 12, 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
| Mar 11, 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| Mar 07, 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | - |
| Mar 06, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| Mar 05, 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
| Mar 04, 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| Mar 01, 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
| Feb 29, 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
| Feb 28, 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | - |
| Feb 27, 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
| Feb 26, 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
| Feb 23, 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
| Feb 22, 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| Feb 21, 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
| Feb 20, 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
| Feb 19, 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
| Feb 16, 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | - |
| Feb 15, 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
| Feb 14, 2024 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
| Feb 13, 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
| Feb 12, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| Feb 09, 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
| Feb 08, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
| Feb 07, 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
| Feb 06, 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
| Feb 05, 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
| Feb 02, 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
| Feb 01, 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
| Jan 31, 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
| Jan 30, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
| Jan 29, 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| Jan 25, 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
| Jan 24, 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
| Jan 23, 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
| Jan 19, 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
| Jan 18, 2024 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | - |
| Jan 17, 2024 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - |
| Jan 16, 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
| Jan 15, 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
| Jan 12, 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
| Jan 11, 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
| Jan 10, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| Jan 09, 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
| Jan 08, 2024 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | - |
| Jan 05, 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
| Jan 04, 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
| Jan 03, 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | - |
| Jan 02, 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - |
| Jan 01, 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
| Dec 29, 2023 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
| Dec 28, 2023 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
| Dec 27, 2023 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
| Dec 26, 2023 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
| Dec 22, 2023 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
| Dec 21, 2023 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
| Dec 20, 2023 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| *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.