BSE - Delayed Quote INR

HSBC Infrastructure Fund IDCW-P (0P00009PUO.BO)

36.94
+0.03
+(0.08%)
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, 202536.9136.9136.9136.9136.91-
May 29, 202537.0237.0237.0237.0237.02-
May 28, 202536.9836.9836.9836.9836.98-
May 27, 202536.9436.9436.9436.9436.94-
May 26, 202536.9136.9136.9136.9136.91-
May 23, 202536.6236.6236.6236.6236.62-
May 22, 202536.4336.4336.4336.4336.43-
May 21, 202536.5636.5636.5636.5636.56-
May 20, 202536.2736.2736.2736.2736.27-
May 19, 202536.6536.6536.6536.6536.65-
May 16, 202536.6036.6036.6036.6036.60-
May 15, 202536.2536.2536.2536.2536.25-
May 14, 202535.6235.6235.6235.6235.62-
May 13, 202535.2235.2235.2235.2235.22-
May 12, 202535.1735.1735.1735.1735.17-
May 9, 202533.8933.8933.8933.8933.89-
May 8, 202534.0934.0934.0934.0934.09-
May 7, 202534.4034.4034.4034.4034.40-
May 6, 202534.2234.2234.2234.2234.22-
May 5, 202534.7534.7534.7534.7534.75-
May 2, 202534.3634.3634.3634.3634.36-
Apr 30, 202534.5234.5234.5234.5234.52-
Apr 29, 202534.7734.7734.7734.7734.77-
Apr 28, 202534.6634.6634.6634.6634.66-
Apr 25, 202534.2834.2834.2834.2834.28-
Apr 24, 202534.9234.9234.9234.9234.92-
Apr 23, 202535.0735.0735.0735.0735.07-
Apr 22, 202534.8434.8434.8434.8434.84-
Apr 21, 202534.7334.7334.7334.7334.73-
Apr 17, 202534.3334.3334.3334.3334.33-
Apr 16, 202534.0034.0034.0034.0034.00-
Apr 15, 202533.8033.8033.8033.8033.80-
Apr 11, 202532.8232.8232.8232.8232.82-
Apr 9, 202532.0532.0532.0532.0532.05-
Apr 8, 202532.3932.3932.3932.3932.39-
Apr 7, 202531.8331.8331.8331.8331.83-
Apr 4, 202533.0133.0133.0133.0133.01-
Apr 3, 202534.0634.0634.0634.0634.06-
Apr 2, 202533.9033.9033.9033.9033.90-
Apr 1, 202533.7833.7833.7833.7833.78-
Mar 28, 202534.1634.1634.1634.1634.16-
Mar 27, 202534.2534.2534.2534.2534.25-
Mar 26, 202533.9633.9633.9633.9633.96-
Mar 25, 202534.3334.3334.3334.3334.33-
Mar 24, 202534.6734.6734.6734.6734.67-
Mar 21, 202533.9033.9033.9033.9033.90-
Mar 20, 202533.4533.4533.4533.4533.45-
Mar 19, 202533.1733.1733.1733.1733.17-
Mar 18, 202532.6432.6432.6432.6432.64-
Mar 17, 202531.8831.8831.8831.8831.88-
Mar 13, 202531.7431.7431.7431.7431.74-
Mar 12, 202531.8431.8431.8431.8431.84-
Mar 11, 202531.9131.9131.9131.9131.91-
Mar 10, 202531.8331.8331.8331.8331.83-
Mar 7, 202532.3932.3932.3932.3932.39-
Mar 6, 202532.2132.2132.2132.2132.21-
Mar 5, 202531.7731.7731.7731.7731.77-
Mar 4, 202531.0231.0231.0231.0231.02-
Mar 3, 202530.7430.7430.7430.7430.74-
Feb 28, 202530.4730.4730.4730.4730.47-
Feb 27, 202531.1231.1231.1231.1231.12-
Feb 25, 202531.9231.9231.9231.9231.92-
Feb 24, 202532.0632.0632.0632.0632.06-
Feb 21, 202532.4432.4432.4432.4432.44-
Feb 20, 202532.4832.4832.4832.4832.48-
Feb 19, 202532.0532.0532.0532.0532.05-
Feb 18, 202531.6031.6031.6031.6031.60-
Feb 17, 202531.9231.9231.9231.9231.92-
Feb 14, 202532.1232.1232.1232.1232.12-
Feb 13, 202532.9632.9632.9632.9632.96-
Feb 12, 202532.8932.8932.8932.8932.89-
Feb 11, 202532.9732.9732.9732.9732.97-
Feb 10, 202533.8433.8433.8433.8433.84-
Feb 7, 202534.3334.3334.3334.3334.33-
Feb 6, 202534.3934.3934.3934.3934.39-
Feb 5, 202534.7034.7034.7034.7034.70-
Feb 4, 202534.3734.3734.3734.3734.37-
Feb 3, 202533.4533.4533.4533.4533.45-
Jan 31, 202535.0735.0735.0735.0735.07-
Jan 30, 202534.2334.2334.2334.2334.23-
Jan 29, 202533.9233.9233.9233.9233.92-
Jan 28, 202533.1833.1833.1833.1833.18-
Jan 27, 202533.7133.7133.7133.7133.71-
Jan 24, 202534.5734.5734.5734.5734.57-
Jan 23, 202535.2135.2135.2135.2135.21-
Jan 22, 202534.8934.8934.8934.8934.89-
Jan 21, 202535.5035.5035.5035.5035.50-
Jan 20, 202536.3736.3736.3736.3736.37-
Jan 17, 202536.1636.1636.1636.1636.16-
Jan 16, 202536.0336.0336.0336.0336.03-
Jan 15, 202535.4835.4835.4835.4835.48-
Jan 14, 202535.2735.2735.2735.2735.27-
Jan 13, 202534.6334.6334.6334.6334.63-
Jan 10, 202536.0536.0536.0536.0536.05-
Jan 9, 202536.8836.8836.8836.8836.88-
Jan 8, 202537.4737.4737.4737.4737.47-
Jan 7, 202537.9837.9837.9837.9837.98-
Jan 6, 202537.4337.4337.4337.4337.43-
Jan 3, 202538.4638.4638.4638.4638.46-
Jan 2, 202538.6338.6338.6338.6338.63-
Jan 1, 202538.2638.2638.2638.2638.26-
Dec 31, 202438.0638.0638.0638.0638.06-
Dec 30, 202437.6837.6837.6837.6837.68-
Dec 27, 202438.1338.1338.1338.1338.13-
Dec 26, 202438.3238.3238.3238.3238.32-
Dec 24, 202438.2438.2438.2438.2438.24-
Dec 23, 202438.2638.2638.2638.2638.26-
Dec 20, 202438.1638.1638.1638.1638.16-
Dec 19, 202438.9738.9738.9738.9738.97-
Dec 18, 202439.3339.3339.3339.3339.33-
Dec 17, 202439.8039.8039.8039.8039.80-
Dec 16, 202440.2540.2540.2540.2540.25-
Dec 13, 202440.1140.1140.1140.1140.11-
Dec 12, 202440.0140.0140.0140.0140.01-
Dec 11, 202440.3040.3040.3040.3040.30-
Dec 10, 202440.2040.2040.2040.2040.20-
Dec 9, 202440.2740.2740.2740.2740.27-
Dec 6, 202440.2240.2240.2240.2240.22-
Dec 5, 202440.1740.1740.1740.1740.17-
Dec 4, 202440.0740.0740.0740.0740.07-
Dec 3, 202439.7939.7939.7939.7939.79-
Dec 2, 202439.3139.3139.3139.3139.31-
Nov 29, 202439.1739.1739.1739.1739.17-
Nov 28, 202438.8138.8138.8138.8138.81-
Nov 27, 202438.9538.9538.9538.9538.95-
Nov 26, 202438.3438.3438.3438.3438.34-
Nov 25, 202438.5238.5238.5238.5238.52-
Nov 22, 202437.5837.5837.5837.5837.58-
Nov 21, 202436.8336.8336.8336.8336.83-
Nov 19, 202437.1337.1337.1337.1337.13-
Nov 18, 202436.9136.9136.9136.9136.91-
Nov 14, 202436.9936.9936.9936.9936.99-
Nov 13, 202436.8236.8236.8236.8236.82-
Nov 12, 202437.7337.7337.7337.7337.73-
Nov 11, 202438.3138.3138.3138.3138.31-
Nov 8, 202438.5738.5738.5738.5738.57-
Nov 7, 202439.1439.1439.1439.1439.14-
Nov 6, 202439.4039.4039.4039.4039.40-
Nov 5, 202438.5138.5138.5138.5138.51-
Nov 4, 202438.4038.4038.4038.4038.40-
Oct 31, 202438.7538.7538.7538.7538.75-
Oct 30, 202438.3238.3238.3238.3238.32-
Oct 29, 202438.2738.2738.2738.2738.27-
Oct 28, 202437.7237.7237.7237.7237.72-
Oct 25, 202437.4337.4337.4337.4337.43-
Oct 24, 202438.2538.2538.2538.2538.25-
Oct 23, 202438.4938.4938.4938.4938.49-
Oct 22, 202438.5738.5738.5738.5738.57-
Oct 21, 202439.7939.7939.7939.7939.79-
Oct 18, 202440.3440.3440.3440.3440.34-
Oct 17, 202440.1840.1840.1840.1840.18-
Oct 16, 202440.7140.7140.7140.7140.71-
Oct 15, 202440.6840.6840.6840.6840.68-
Oct 14, 202440.1240.1240.1240.1240.12-
Oct 11, 202439.9839.9839.9839.9839.98-
Oct 10, 202439.9239.9239.9239.9239.92-
Oct 9, 202439.7039.7039.7039.7039.70-
Oct 8, 202439.4039.4039.4039.4039.40-
Oct 7, 202438.4938.4938.4938.4938.49-
Oct 4, 202439.4939.4939.4939.4939.49-
Oct 3, 202439.8939.8939.8939.8939.89-
Oct 1, 202440.8240.8240.8240.8240.82-
Sep 30, 202440.7940.7940.7940.7940.79-
Sep 27, 202441.0041.0041.0041.0041.00-
Sep 26, 202440.8040.8040.8040.8040.80-
Sep 25, 2024 3.25 Dividend
Sep 25, 202444.2044.2044.2044.2044.20-
Sep 24, 202444.2144.2144.2144.2140.96-
Sep 23, 202444.1044.1044.1044.1040.86-
Sep 20, 202443.5243.5243.5243.5240.32-
Sep 19, 202443.0543.0543.0543.0539.88-
Sep 18, 202443.5143.5143.5143.5140.31-
Sep 17, 202443.7843.7843.7843.7840.56-
Sep 16, 202443.9043.9043.9043.9040.67-
Sep 13, 202443.7343.7343.7343.7340.52-
Sep 12, 202443.6743.6743.6743.6740.46-
Sep 11, 202442.8742.8742.8742.8739.71-
Sep 10, 202443.0443.0443.0443.0439.88-
Sep 9, 202442.4642.4642.4642.4639.34-
Sep 6, 202442.8042.8042.8042.8039.66-
Sep 5, 202443.3843.3843.3843.3840.19-
Sep 4, 202443.5043.5043.5043.5040.30-
Sep 3, 202443.5343.5343.5343.5340.33-
Sep 2, 202443.4543.4543.4543.4540.25-
Aug 30, 202443.7843.7843.7843.7840.56-
Aug 29, 202443.4343.4343.4343.4340.23-
Aug 28, 202443.5743.5743.5743.5740.37-
Aug 27, 202443.5743.5743.5743.5740.37-
Aug 26, 202443.4943.4943.4943.4940.29-
Aug 23, 202443.2143.2143.2143.2140.04-
Aug 22, 202443.0843.0843.0843.0839.91-
Aug 21, 202442.9942.9942.9942.9939.83-
Aug 20, 202442.7642.7642.7642.7639.62-
Aug 19, 202442.5142.5142.5142.5139.39-
Aug 16, 202442.2642.2642.2642.2639.15-
Aug 14, 202441.5341.5341.5341.5338.48-
Aug 13, 202441.7041.7041.7041.7038.63-
Aug 12, 202442.1242.1242.1242.1239.03-
Aug 9, 202442.1742.1742.1742.1739.07-
Aug 8, 202441.7641.7641.7641.7638.69-
Aug 7, 202442.0942.0942.0942.0938.99-
Aug 6, 202441.1241.1241.1241.1238.10-
Aug 5, 202441.5041.5041.5041.5038.45-
Aug 2, 202443.1443.1443.1443.1439.96-
Aug 1, 202443.8343.8343.8343.8340.61-
Jul 31, 202444.1444.1444.1444.1440.89-
Jul 30, 202444.1044.1044.1044.1040.85-
Jul 29, 202443.9243.9243.9243.9240.69-
Jul 26, 202443.3743.3743.3743.3740.18-
Jul 25, 202442.6242.6242.6242.6239.49-
Jul 24, 202442.5442.5442.5442.5439.41-
Jul 23, 202442.1842.1842.1842.1839.08-
Jul 22, 202442.6242.6242.6242.6239.49-
Jul 19, 202442.3042.3042.3042.3039.19-
Jul 18, 202443.5043.5043.5043.5040.31-
Jul 16, 202444.1444.1444.1444.1440.90-
Jul 15, 202444.1844.1844.1844.1840.93-
Jul 12, 202443.9543.9543.9543.9540.72-
Jul 11, 202444.1744.1744.1744.1740.92-
Jul 10, 202444.0944.0944.0944.0940.85-
Jul 9, 202444.2644.2644.2644.2641.01-
Jul 8, 202444.1944.1944.1944.1940.94-
Jul 5, 202444.1944.1944.1944.1940.94-
Jul 4, 202443.9743.9743.9743.9740.74-
Jul 3, 202443.8743.8743.8743.8740.65-
Jul 2, 202443.4943.4943.4943.4940.29-
Jul 1, 202443.4243.4243.4243.4240.22-
Jun 28, 202443.2143.2143.2143.2140.04-
Jun 27, 202443.1843.1843.1843.1840.00-
Jun 26, 202443.0043.0043.0043.0039.84-
Jun 25, 202442.8242.8242.8242.8239.67-
Jun 24, 202442.8142.8142.8142.8139.66-
Jun 21, 202442.4942.4942.4942.4939.37-
Jun 20, 202442.5842.5842.5842.5839.45-
Jun 19, 202442.5542.5542.5542.5539.42-
Jun 18, 202443.4043.4043.4043.4040.21-
Jun 14, 202443.1843.1843.1843.1840.01-
Jun 13, 202442.6542.6542.6542.6539.52-
Jun 12, 202441.9841.9841.9841.9838.89-
Jun 11, 202441.6041.6041.6041.6038.54-
Jun 10, 202441.2241.2241.2241.2238.19-
Jun 7, 202440.7940.7940.7940.7937.80-
Jun 6, 202439.9339.9339.9339.9336.99-
Jun 5, 202438.3338.3338.3338.3335.51-
Jun 4, 202437.7837.7837.7837.7835.01-
Jun 3, 202442.4942.4942.4942.4939.36-
May 31, 202440.4740.4740.4740.4737.49-
May 30, 202440.1040.1040.1040.1037.15-

Related Tickers