BSE - Delayed Quote INR

HSBC Flexi Cap IDCW-P (0P00005V17.BO)

43.63
-0.12
(-0.26%)
At close: May 28 at 1:30:00 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 202543.7643.7643.7643.7643.76-
May 29, 202543.8243.8243.8243.8243.82-
May 28, 202543.5743.5743.5743.5743.57-
May 27, 202543.6343.6343.6343.6343.63-
May 26, 202543.7443.7443.7443.7443.74-
May 23, 202543.4943.4943.4943.4943.49-
May 22, 202543.2143.2143.2143.2143.21-
May 21, 202543.4543.4543.4543.4543.45-
May 20, 202543.2143.2143.2143.2143.21-
May 19, 202543.8043.8043.8043.8043.80-
May 16, 202543.8043.8043.8043.8043.80-
May 15, 202543.6343.6343.6343.6343.63-
May 14, 202543.2343.2343.2343.2343.23-
May 13, 202542.8642.8642.8642.8642.86-
May 12, 202542.8842.8842.8842.8842.88-
May 9, 202541.1441.1441.1441.1441.14-
May 8, 202541.4441.4441.4441.4441.44-
May 7, 202541.8841.8841.8841.8841.88-
May 6, 202541.5441.5441.5441.5441.54-
May 5, 202542.1542.1542.1542.1542.15-
May 2, 202541.6841.6841.6841.6841.68-
Apr 30, 202541.6641.6641.6641.6641.66-
Apr 29, 202541.9341.9341.9341.9341.93-
Apr 28, 202541.7941.7941.7941.7941.79-
Apr 25, 202541.3441.3441.3441.3441.34-
Apr 24, 202542.0842.0842.0842.0842.08-
Apr 23, 202542.2542.2542.2542.2542.25-
Apr 22, 202541.9941.9941.9941.9941.99-
Apr 21, 202541.7941.7941.7941.7941.79-
Apr 17, 202541.1041.1041.1041.1041.10-
Apr 16, 202540.7340.7340.7340.7340.73-
Apr 15, 202540.5340.5340.5340.5340.53-
Apr 11, 202539.4739.4739.4739.4739.47-
Apr 9, 202538.6138.6138.6138.6138.61-
Apr 8, 202538.9838.9838.9838.9838.98-
Apr 7, 202538.1538.1538.1538.1538.15-
Apr 4, 202539.5239.5239.5239.5239.52-
Apr 3, 202540.5340.5340.5340.5340.53-
Apr 2, 202540.5340.5340.5340.5340.53-
Apr 1, 202539.9139.9139.9139.9139.91-
Mar 28, 202540.5040.5040.5040.5040.50-
Mar 27, 202540.6440.6440.6440.6440.64-
Mar 26, 202540.2540.2540.2540.2540.25-
Mar 25, 2025 3.75 Dividend
Mar 25, 202540.5640.5640.5640.5640.56-
Mar 24, 202540.8340.8340.8340.8337.08-
Mar 21, 202540.3140.3140.3140.3136.60-
Mar 20, 202539.8339.8339.8339.8336.17-
Mar 19, 202539.5039.5039.5039.5035.88-
Mar 18, 202538.9938.9938.9938.9935.41-
Mar 17, 202538.1038.1038.1038.1034.60-
Mar 13, 202537.8937.8937.8937.8934.41-
Mar 12, 202538.0938.0938.0938.0934.59-
Mar 11, 202538.2538.2538.2538.2534.73-
Mar 10, 202538.1538.1538.1538.1534.64-
Mar 7, 202538.6238.6238.6238.6235.07-
Mar 6, 202538.6738.6738.6738.6735.11-
Mar 5, 202538.2738.2738.2738.2734.76-
Mar 4, 202537.5837.5837.5837.5834.13-
Mar 3, 202537.3937.3937.3937.3933.96-
Feb 28, 202537.3737.3737.3737.3733.93-
Feb 27, 202538.3038.3038.3038.3034.78-
Feb 25, 202542.5442.5442.5442.5438.64-
Feb 24, 202542.7142.7142.7142.7138.79-
Feb 21, 202543.1543.1543.1543.1539.19-
Feb 20, 202543.5043.5043.5043.5039.51-
Feb 19, 202543.0743.0743.0743.0739.12-
Feb 18, 202542.5942.5942.5942.5938.68-
Feb 17, 202542.7942.7942.7942.7938.86-
Feb 14, 202542.8842.8842.8842.8838.94-
Feb 13, 202543.8343.8343.8343.8339.80-
Feb 12, 202543.8843.8843.8843.8839.85-
Feb 11, 202543.9743.9743.9743.9739.93-
Feb 10, 202545.1045.1045.1045.1040.96-
Feb 7, 202545.8645.8645.8645.8641.64-
Feb 6, 202545.9545.9545.9545.9541.73-
Feb 5, 202546.2846.2846.2846.2842.03-
Feb 4, 202545.8945.8945.8945.8941.68-
Feb 3, 202545.0745.0745.0745.0740.93-
Jan 31, 202545.7045.7045.7045.7041.50-
Jan 30, 202545.1245.1245.1245.1240.97-
Jan 29, 202545.1445.1445.1445.1441.00-
Jan 28, 202544.1044.1044.1044.1040.05-
Jan 27, 202544.4044.4044.4044.4040.32-
Jan 24, 202545.5645.5645.5645.5641.38-
Jan 23, 202546.2046.2046.2046.2041.95-
Jan 22, 202545.6045.6045.6045.6041.41-
Jan 21, 202545.9545.9545.9545.9541.73-
Jan 20, 202547.0747.0747.0747.0742.75-
Jan 17, 202546.8846.8846.8846.8842.58-
Jan 16, 202547.1447.1447.1447.1442.81-
Jan 15, 202546.6746.6746.6746.6742.38-
Jan 14, 202546.5146.5146.5146.5142.24-
Jan 13, 202545.9445.9445.9445.9441.72-
Jan 10, 202547.5647.5647.5647.5643.19-
Jan 9, 202548.3048.3048.3048.3043.87-
Jan 8, 202548.9348.9348.9348.9344.43-
Jan 7, 202549.3549.3549.3549.3544.81-
Jan 6, 202549.0149.0149.0149.0144.51-
Jan 3, 202550.2050.2050.2050.2045.59-
Jan 2, 202550.4850.4850.4850.4845.85-
Jan 1, 202549.7849.7849.7849.7845.21-
Dec 31, 202449.4449.4449.4449.4444.90-
Dec 30, 202449.2449.2449.2449.2444.72-
Dec 27, 202449.3149.3149.3149.3144.78-
Dec 26, 202449.3049.3049.3049.3044.77-
Dec 24, 202449.2449.2449.2449.2444.72-
Dec 23, 202449.3149.3149.3149.3144.78-
Dec 20, 202449.2649.2649.2649.2644.73-
Dec 19, 202450.3050.3050.3050.3045.68-
Dec 18, 202450.6650.6650.6650.6646.01-
Dec 17, 202450.9350.9350.9350.9346.25-
Dec 16, 202451.4351.4351.4351.4346.70-
Dec 13, 202451.2751.2751.2751.2746.56-
Dec 12, 202451.1251.1251.1251.1246.42-
Dec 11, 202451.4251.4251.4251.4246.70-
Dec 10, 202451.2451.2451.2451.2446.53-
Dec 9, 202451.1451.1451.1451.1446.45-
Dec 6, 202451.1751.1751.1751.1746.47-
Dec 5, 202450.9250.9250.9250.9246.24-
Dec 4, 202450.4450.4450.4450.4445.81-
Dec 3, 202450.2050.2050.2050.2045.59-
Dec 2, 202449.9049.9049.9049.9045.31-
Nov 29, 202449.6149.6149.6149.6145.05-
Nov 28, 202449.2049.2049.2049.2044.68-
Nov 27, 202449.3449.3449.3449.3444.81-
Nov 26, 202449.0949.0949.0949.0944.58-
Nov 25, 202449.0449.0449.0449.0444.53-
Nov 22, 202448.2548.2548.2548.2543.82-
Nov 21, 202447.5147.5147.5147.5143.15-
Nov 19, 202447.7547.7547.7547.7543.36-
Nov 18, 202447.3847.3847.3847.3843.03-
Nov 14, 202447.4747.4747.4747.4743.11-
Nov 13, 202447.3047.3047.3047.3042.96-
Nov 12, 202448.3648.3648.3648.3643.92-
Nov 11, 202448.7748.7748.7748.7744.29-
Nov 8, 202448.7748.7748.7748.7744.29-
Nov 7, 202449.3349.3349.3349.3344.80-
Nov 6, 202449.6949.6949.6949.6945.13-
Nov 5, 202448.7748.7748.7748.7744.29-
Nov 4, 202448.5148.5148.5148.5144.05-
Oct 31, 202448.7648.7648.7648.7644.28-
Oct 30, 202448.7048.7048.7048.7044.23-
Oct 29, 202448.8448.8448.8448.8444.35-
Oct 28, 202448.3548.3548.3548.3543.91-
Oct 25, 202448.0448.0448.0448.0443.63-
Oct 24, 202448.7048.7048.7048.7044.23-
Oct 23, 202448.8848.8848.8848.8844.39-
Oct 22, 202448.5648.5648.5648.5644.10-
Oct 21, 202449.6349.6349.6349.6345.07-
Oct 18, 202450.1750.1750.1750.1745.56-
Oct 17, 202450.1150.1150.1150.1145.51-
Oct 16, 202450.8350.8350.8350.8346.16-
Oct 15, 202451.0251.0251.0251.0246.34-
Oct 14, 202450.8050.8050.8050.8046.13-
Oct 11, 202450.4650.4650.4650.4645.82-
Oct 10, 202450.2650.2650.2650.2645.64-
Oct 9, 202450.2550.2550.2550.2545.63-
Oct 8, 202449.8149.8149.8149.8145.23-
Oct 7, 202448.8048.8048.8048.8044.32-
Oct 4, 202449.7649.7649.7649.7645.19-
Oct 3, 202450.1450.1450.1450.1445.54-
Oct 1, 202451.1751.1751.1751.1746.47-
Sep 30, 202451.0051.0051.0051.0046.32-
Sep 27, 202451.3751.3751.3751.3746.65-
Sep 26, 202451.4651.4651.4651.4646.73-
Sep 25, 202451.4951.4951.4951.4946.76-
Sep 24, 202451.7651.7651.7651.7647.01-
Sep 23, 202451.7351.7351.7351.7346.98-
Sep 20, 202451.2951.2951.2951.2946.58-
Sep 19, 202450.5650.5650.5650.5645.91-
Sep 18, 202450.8150.8150.8150.8146.14-
Sep 17, 202450.9050.9050.9050.9046.23-
Sep 16, 202450.8750.8750.8750.8746.19-
Sep 13, 202450.7950.7950.7950.7946.13-
Sep 12, 202450.6050.6050.6050.6045.95-
Sep 11, 202449.8049.8049.8049.8045.22-
Sep 10, 202449.8649.8649.8649.8645.28-
Sep 9, 202449.5549.5549.5549.5545.00-
Sep 6, 202449.5749.5749.5749.5745.02-
Sep 5, 202450.1650.1650.1650.1645.55-
Sep 4, 202450.1250.1250.1250.1245.51-
Sep 3, 202450.2150.2150.2150.2145.59-
Sep 2, 202450.0650.0650.0650.0645.46-
Aug 30, 202450.1050.1050.1050.1045.50-
Aug 29, 202449.8249.8249.8249.8245.24-
Aug 28, 202449.8249.8249.8249.8245.25-
Aug 27, 202449.6649.6649.6649.6645.10-
Aug 26, 202449.5049.5049.5049.5044.96-
Aug 23, 202449.2149.2149.2149.2144.69-
Aug 22, 202449.1049.1049.1049.1044.59-
Aug 21, 202448.9148.9148.9148.9144.42-
Aug 20, 202448.7848.7848.7848.7844.30-
Aug 19, 202448.4748.4748.4748.4744.02-
Aug 16, 202448.2948.2948.2948.2943.86-
Aug 14, 202447.4447.4447.4447.4443.08-
Aug 13, 202447.4747.4747.4747.4743.11-
Aug 12, 202447.9247.9247.9247.9243.52-
Aug 9, 202447.9247.9247.9247.9243.51-
Aug 8, 202447.3847.3847.3847.3843.03-
Aug 7, 202447.6747.6747.6747.6743.29-
Aug 6, 202446.6746.6746.6746.6742.38-
Aug 5, 202446.8846.8846.8846.8842.58-
Aug 2, 202448.4448.4448.4448.4443.99-
Aug 1, 202448.9148.9148.9148.9144.42-
Jul 31, 202449.1249.1249.1249.1244.61-
Jul 30, 202448.9748.9748.9748.9744.47-
Jul 29, 202448.9148.9148.9148.9144.42-
Jul 26, 202448.5348.5348.5348.5344.08-
Jul 25, 202447.7447.7447.7447.7443.35-
Jul 24, 202447.7747.7747.7747.7743.38-
Jul 23, 202447.4747.4747.4747.4743.11-
Jul 22, 202447.7047.7047.7047.7043.32-
Jul 19, 202447.4747.4747.4747.4743.11-
Jul 18, 202448.4648.4648.4648.4644.01-
Jul 16, 202448.6148.6148.6148.6144.15-
Jul 15, 202448.6448.6448.6448.6444.17-
Jul 12, 202448.4848.4848.4848.4844.03-
Jul 11, 202448.2648.2648.2648.2643.83-
Jul 10, 202448.2448.2448.2448.2443.81-
Jul 9, 202448.3948.3948.3948.3943.95-
Jul 8, 202448.3048.3048.3048.3043.86-
Jul 5, 202448.3548.3548.3548.3543.91-
Jul 4, 202448.2448.2448.2448.2443.81-
Jul 3, 202448.0348.0348.0348.0343.61-
Jul 2, 202447.6847.6847.6847.6843.30-
Jul 1, 202447.7447.7447.7447.7443.35-
Jun 28, 202447.2147.2147.2147.2142.88-
Jun 27, 202447.0947.0947.0947.0942.76-
Jun 26, 202446.9646.9646.9646.9642.65-
Jun 25, 202446.8246.8246.8246.8242.52-
Jun 24, 202446.6746.6746.6746.6742.38-
Jun 21, 202446.4446.4446.4446.4442.18-
Jun 20, 202446.6246.6246.6246.6242.34-
Jun 19, 202446.4946.4946.4946.4942.22-
Jun 18, 202446.8246.8246.8246.8242.52-
Jun 14, 202446.4846.4846.4846.4842.21-
Jun 13, 202446.0246.0246.0246.0241.80-
Jun 12, 202445.5545.5545.5545.5541.37-
Jun 11, 202445.3045.3045.3045.3041.14-
Jun 10, 202445.2545.2545.2545.2541.09-
Jun 7, 202445.0245.0245.0245.0240.89-
Jun 6, 202444.2044.2044.2044.2040.14-
Jun 5, 202443.2443.2443.2443.2439.27-
Jun 4, 202441.7641.7641.7641.7637.92-
Jun 3, 202444.8944.8944.8944.8940.77-
May 31, 202443.4843.4843.4843.4839.49-
May 30, 202443.3343.3343.3343.3339.35-

Related Tickers