BHARAT Bond FOF April 2030 Reg Gr (0P0001IWRV.BO)
BSE - BSE Delayed Price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 30, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 29, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 26, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Apr 25, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Apr 24, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Apr 23, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Apr 22, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Apr 19, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 18, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Apr 16, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Apr 15, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Apr 12, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 10, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 05, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Apr 04, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Apr 03, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Apr 02, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Mar 27, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Mar 26, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Mar 22, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Mar 21, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Mar 20, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Mar 19, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Mar 18, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Mar 15, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Mar 14, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| Mar 13, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Mar 12, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Mar 11, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Mar 07, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Mar 06, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Mar 05, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Mar 04, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Mar 01, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Feb 29, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Feb 28, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Feb 27, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Feb 26, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Feb 23, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Feb 22, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Feb 21, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| Feb 20, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Feb 15, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Feb 14, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Feb 13, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Feb 12, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Feb 09, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Feb 08, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Feb 07, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Feb 06, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Feb 05, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Feb 02, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Feb 01, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Jan 31, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Jan 30, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Jan 29, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Jan 25, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Jan 24, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Jan 23, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Jan 19, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Jan 18, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Jan 17, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Jan 16, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Jan 15, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Jan 12, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Jan 11, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Jan 10, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Jan 09, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Jan 08, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Jan 05, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Jan 04, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| Jan 03, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jan 02, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jan 01, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Dec 29, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Dec 28, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Dec 27, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Dec 26, 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Dec 22, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Dec 21, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Dec 20, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Dec 19, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Dec 18, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Dec 15, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Dec 14, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Dec 13, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Dec 12, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Dec 11, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Dec 08, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Dec 07, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Dec 06, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Dec 05, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| *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.