HDFC Equity Savings Dir Gr (0P0000XW8Q.BO)
BSE - BSE Delayed Price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| Jun 27, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| Jun 26, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| Jun 25, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| Jun 24, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| Jun 21, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Jun 20, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| Jun 19, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| Jun 18, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Jun 14, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| Jun 13, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| Jun 12, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| Jun 11, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| Jun 10, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| Jun 07, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| Jun 06, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| Jun 05, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Jun 04, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| Jun 03, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| May 31, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| May 30, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| May 29, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| May 28, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| May 27, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| May 24, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| May 23, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| May 22, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| May 21, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| May 17, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| May 16, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| May 15, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| May 14, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| May 13, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| May 10, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| May 09, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| May 08, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| May 07, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| May 06, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| May 03, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| May 02, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| Apr 30, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| Apr 29, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| Apr 26, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| Apr 25, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| Apr 24, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Apr 23, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| Apr 22, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| Apr 19, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| Apr 18, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| Apr 16, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Apr 15, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Apr 12, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| Apr 10, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| Apr 09, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| Apr 08, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| Apr 05, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| Apr 04, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| Apr 03, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| Apr 02, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| Apr 01, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Mar 28, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| Mar 27, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| Mar 26, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Mar 22, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| Mar 21, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| Mar 20, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| Mar 19, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| Mar 18, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Mar 15, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| Mar 14, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| Mar 13, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| Mar 12, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| Mar 11, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| Mar 07, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| Mar 06, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| Mar 05, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| Mar 04, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| Mar 01, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| Feb 29, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Feb 28, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| Feb 27, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Feb 26, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| Feb 23, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| Feb 22, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| Feb 21, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| Feb 20, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| Feb 19, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| Feb 16, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| Feb 15, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| Feb 14, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| Feb 13, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| Feb 12, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| Feb 09, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| Feb 08, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| Feb 07, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| Feb 06, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Feb 05, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| Feb 02, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| Feb 01, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| Jan 31, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| *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.