Aditya BSL Pharma & Hlthcare Reg IDCW-R (0P0001HSQB.BO)
HKSE - HKSE Delayed Price. Currency in INR
Add to watchlist
As of 04:00AM HKT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 20.090 | 20.090 | 20.090 | 20.090 | 20.090 | - |
| May 16, 2024 | 20.060 | 20.060 | 20.060 | 20.060 | 20.060 | - |
| May 14, 2024 | 19.840 | 19.840 | 19.840 | 19.840 | 19.840 | - |
| May 13, 2024 | 19.870 | 19.870 | 19.870 | 19.870 | 19.870 | - |
| May 10, 2024 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | - |
| May 09, 2024 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | - |
| May 08, 2024 | 19.760 | 19.760 | 19.760 | 19.760 | 19.760 | - |
| May 07, 2024 | 19.770 | 19.770 | 19.770 | 19.770 | 19.770 | - |
| May 06, 2024 | 20.140 | 20.140 | 20.140 | 20.140 | 20.140 | - |
| May 03, 2024 | 20.030 | 20.030 | 20.030 | 20.030 | 20.030 | - |
| May 02, 2024 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | - |
| Apr 30, 2024 | 19.790 | 19.790 | 19.790 | 19.790 | 19.790 | - |
| Apr 29, 2024 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | - |
| Apr 26, 2024 | 19.840 | 19.840 | 19.840 | 19.840 | 19.840 | - |
| Apr 25, 2024 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | - |
| Apr 24, 2024 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | - |
| Apr 23, 2024 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | - |
| Apr 22, 2024 | 19.590 | 19.590 | 19.590 | 19.590 | 19.590 | - |
| Apr 19, 2024 | 19.370 | 19.370 | 19.370 | 19.370 | 19.370 | - |
| Apr 18, 2024 | 19.460 | 19.460 | 19.460 | 19.460 | 19.460 | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | - |
| Apr 15, 2024 | 19.560 | 19.560 | 19.560 | 19.560 | 19.560 | - |
| Apr 12, 2024 | 19.730 | 19.730 | 19.730 | 19.730 | 19.730 | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | - |
| Apr 09, 2024 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | - |
| Apr 08, 2024 | 20.030 | 20.030 | 20.030 | 20.030 | 20.030 | - |
| Apr 05, 2024 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | - |
| Apr 03, 2024 | 20.040 | 20.040 | 20.040 | 20.040 | 20.040 | - |
| Apr 02, 2024 | 20.130 | 20.130 | 20.130 | 20.130 | 20.130 | - |
| Mar 28, 2024 | 19.980 | 19.980 | 19.980 | 19.980 | 19.980 | - |
| Mar 27, 2024 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | - |
| Mar 26, 2024 | 19.760 | 19.760 | 19.760 | 19.760 | 19.760 | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | - |
| Mar 21, 2024 | 19.460 | 19.460 | 19.460 | 19.460 | 19.460 | - |
| Mar 20, 2024 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | - |
| Mar 19, 2024 | 19.310 | 19.310 | 19.310 | 19.310 | 19.310 | - |
| Mar 18, 2024 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | - |
| Mar 15, 2024 | 19.480 | 19.480 | 19.480 | 19.480 | 19.480 | - |
| Mar 14, 2024 | 19.640 | 19.640 | 19.640 | 19.640 | 19.640 | - |
| Mar 13, 2024 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | - |
| Mar 12, 2024 | 19.790 | 19.790 | 19.790 | 19.790 | 19.790 | - |
| Mar 11, 2024 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | - |
| Mar 06, 2024 | 19.880 | 19.880 | 19.880 | 19.880 | 19.880 | - |
| Mar 05, 2024 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | - |
| Mar 04, 2024 | 19.790 | 19.790 | 19.790 | 19.790 | 19.790 | - |
| Mar 01, 2024 | 19.840 | 19.840 | 19.840 | 19.840 | 19.840 | - |
| Feb 29, 2024 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | - |
| Feb 28, 2024 | 20.080 | 20.080 | 20.080 | 20.080 | 20.080 | - |
| Feb 27, 2024 | 20.330 | 20.330 | 20.330 | 20.330 | 20.330 | - |
| Feb 26, 2024 | 20.230 | 20.230 | 20.230 | 20.230 | 20.230 | - |
| Feb 23, 2024 | 20.390 | 20.390 | 20.390 | 20.390 | 20.390 | - |
| Feb 22, 2024 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | - |
| Feb 21, 2024 | 20.320 | 20.320 | 20.320 | 20.320 | 20.320 | - |
| Feb 20, 2024 | 20.290 | 20.290 | 20.290 | 20.290 | 20.290 | - |
| Feb 19, 2024 | 20.270 | 20.270 | 20.270 | 20.270 | 20.270 | - |
| Feb 16, 2024 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | - |
| Feb 15, 2024 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | - |
| Feb 14, 2024 | 19.880 | 19.880 | 19.880 | 19.880 | 19.880 | - |
| Feb 09, 2024 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | - |
| Feb 08, 2024 | 19.710 | 19.710 | 19.710 | 19.710 | 19.710 | - |
| Feb 07, 2024 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | - |
| Feb 06, 2024 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | - |
| Feb 05, 2024 | 19.380 | 19.380 | 19.380 | 19.380 | 19.380 | - |
| Feb 02, 2024 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | - |
| Feb 01, 2024 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | - |
| Jan 31, 2024 | 19.120 | 19.120 | 19.120 | 19.120 | 19.120 | - |
| Jan 30, 2024 | 18.760 | 18.760 | 18.760 | 18.760 | 18.760 | - |
| Jan 29, 2024 | 18.870 | 18.870 | 18.870 | 18.870 | 18.870 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 18.780 | 18.780 | 18.780 | 18.780 | 18.780 | - |
| Jan 24, 2024 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | - |
| Jan 23, 2024 | 18.770 | 18.770 | 18.770 | 18.770 | 18.770 | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 18.680 | 18.680 | 18.680 | 18.680 | 18.680 | - |
| Jan 18, 2024 | 18.570 | 18.570 | 18.570 | 18.570 | 18.570 | - |
| Jan 17, 2024 | 18.430 | 18.430 | 18.430 | 18.430 | 18.430 | - |
| Jan 16, 2024 | 18.510 | 18.510 | 18.510 | 18.510 | 18.510 | - |
| Jan 15, 2024 | 18.630 | 18.630 | 18.630 | 18.630 | 18.630 | - |
| Jan 12, 2024 | 18.480 | 18.480 | 18.480 | 18.480 | 18.480 | - |
| Jan 11, 2024 | 18.540 | 18.540 | 18.540 | 18.540 | 18.540 | - |
| Jan 10, 2024 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | - |
| Jan 09, 2024 | 18.360 | 18.360 | 18.360 | 18.360 | 18.360 | - |
| Jan 08, 2024 | 18.240 | 18.240 | 18.240 | 18.240 | 18.240 | - |
| Jan 05, 2024 | 18.420 | 18.420 | 18.420 | 18.420 | 18.420 | - |
| Jan 04, 2024 | 18.440 | 18.440 | 18.440 | 18.440 | 18.440 | - |
| Jan 03, 2024 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | - |
| Jan 02, 2024 | 18.230 | 18.230 | 18.230 | 18.230 | 18.230 | - |
| Dec 29, 2023 | 17.830 | 17.830 | 17.830 | 17.830 | 17.830 | - |
| Dec 28, 2023 | 17.770 | 17.770 | 17.770 | 17.770 | 17.770 | - |
| Dec 27, 2023 | 17.670 | 17.670 | 17.670 | 17.670 | 17.670 | - |
| Dec 22, 2023 | 17.460 | 17.460 | 17.460 | 17.460 | 17.460 | - |
| Dec 21, 2023 | 17.290 | 17.290 | 17.290 | 17.290 | 17.290 | - |
| Dec 20, 2023 | 17.120 | 17.120 | 17.120 | 17.120 | 17.120 | - |
| Dec 19, 2023 | 17.360 | 17.360 | 17.360 | 17.360 | 17.360 | - |
| *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.