Kotak Equity Hybrid Dir Gr (0P00014MH9.BO)
BSE - BSE Delayed Price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
| Jul 03, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| Jul 02, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| Jul 01, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| Jun 28, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| Jun 27, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| Jun 26, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| Jun 25, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| Jun 24, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| Jun 21, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jun 20, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| Jun 19, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| Jun 18, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| Jun 14, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| Jun 13, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| Jun 12, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Jun 11, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Jun 10, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| Jun 07, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| Jun 06, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| Jun 05, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| Jun 04, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Jun 03, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| May 31, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| May 30, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| May 29, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| May 28, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| May 27, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| May 24, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| May 23, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| May 22, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| May 21, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| May 17, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| May 16, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| May 15, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| May 14, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| May 13, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| May 10, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| May 09, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| May 08, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| May 07, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| May 06, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| May 03, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| May 02, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| Apr 30, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| Apr 29, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| Apr 26, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| Apr 25, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| Apr 24, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| Apr 23, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Apr 22, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| Apr 19, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| Apr 18, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Apr 16, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| Apr 15, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Apr 12, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| Apr 10, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| Apr 09, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Apr 08, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| Apr 05, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| Apr 04, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| Apr 03, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Apr 02, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| Apr 01, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| Mar 28, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Mar 27, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| Mar 26, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| Mar 22, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| Mar 21, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| Mar 20, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| Mar 19, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| Mar 18, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| Mar 15, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| Mar 14, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Mar 13, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Mar 12, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| Mar 11, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| Mar 07, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Mar 06, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| Mar 05, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Mar 04, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| Mar 01, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| Feb 29, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| Feb 28, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| Feb 27, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| Feb 26, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| Feb 23, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Feb 22, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| Feb 21, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| Feb 20, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| Feb 19, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| Feb 16, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| Feb 15, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| Feb 14, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| Feb 13, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| Feb 12, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| Feb 09, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| Feb 08, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| Feb 07, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| *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.