BSE - Delayed Quote INR

SBI Liquid Reg Wk IDCW-P (0P0000V6YR.BO)

1,379.54
+0.21
+(0.02%)
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, 20251,378.611,378.611,378.611,378.611,378.61-
May 29, 20251,380.021,380.021,380.021,380.021,380.02-
May 28, 20251,379.781,379.781,379.781,379.781,379.78-
May 27, 20251,379.541,379.541,379.541,379.541,379.54-
May 26, 20251,379.331,379.331,379.331,379.331,379.33-
May 23, 2025 1.97169 Dividend
May 23, 20251,378.611,378.611,378.611,378.611,378.61-
May 22, 20251,380.271,380.271,380.271,380.271,378.30-
May 21, 20251,379.941,379.941,379.941,379.941,377.96-
May 20, 20251,379.601,379.601,379.601,379.601,377.63-
May 19, 20251,379.341,379.341,379.341,379.341,377.37-
May 16, 2025 1.88908 Dividend
May 16, 20251,378.611,378.611,378.611,378.611,376.64-
May 15, 20251,380.211,380.211,380.211,380.211,376.35-
May 14, 20251,379.971,379.971,379.971,379.971,376.11-
May 13, 20251,379.691,379.691,379.691,379.691,375.83-
May 12, 20251,379.311,379.311,379.311,379.311,375.45-
May 9, 2025 1.43549 Dividend
May 9, 20251,378.611,378.611,378.611,378.611,374.75-
May 8, 20251,379.921,379.921,379.921,379.921,374.63-
May 7, 20251,379.741,379.741,379.741,379.741,374.45-
May 6, 20251,379.551,379.551,379.551,379.551,374.26-
May 5, 20251,379.331,379.331,379.331,379.331,374.05-
May 2, 2025 1.48611 Dividend
May 2, 20251,378.611,378.611,378.611,378.611,373.32-
Apr 30, 20251,379.611,379.611,379.611,379.611,372.84-
Apr 29, 20251,379.351,379.351,379.351,379.351,372.58-
Apr 28, 20251,379.221,379.221,379.221,379.221,372.46-
Apr 25, 2025 1.80977 Dividend
Apr 25, 20251,378.611,378.611,378.611,378.611,371.84-
Apr 24, 20251,380.211,380.211,380.211,380.211,371.64-
Apr 23, 20251,379.981,379.981,379.981,379.981,371.41-
Apr 22, 20251,379.751,379.751,379.751,379.751,371.18-
Apr 21, 20251,379.511,379.511,379.511,379.511,370.94-
Apr 17, 2025 1.40932 Dividend
Apr 17, 20251,378.611,378.611,378.611,378.611,370.04-
Apr 16, 20251,379.801,379.801,379.801,379.801,369.83-
Apr 15, 20251,379.571,379.571,379.571,379.571,369.61-
Apr 11, 2025 1.74489 Dividend
Apr 11, 20251,378.611,378.611,378.611,378.611,368.64-
Apr 9, 20251,379.891,379.891,379.891,379.891,368.19-
Apr 8, 20251,379.521,379.521,379.521,379.521,367.82-
Apr 7, 20251,379.201,379.201,379.201,379.201,367.50-
Apr 4, 2025 1.71303 Dividend
Apr 4, 20251,378.611,378.611,378.611,378.611,366.91-
Apr 3, 20251,380.001,380.001,380.001,380.001,366.60-
Apr 2, 20251,379.411,379.411,379.411,379.411,366.02-
Apr 1, 20251,378.611,378.611,378.611,378.611,365.22-
Mar 28, 20251,377.601,377.601,377.601,377.601,364.22-
Mar 27, 20251,376.211,376.211,376.211,376.211,362.84-
Mar 26, 20251,376.141,376.141,376.141,376.141,362.78-
Mar 25, 20251,375.801,375.801,375.801,375.801,362.44-
Mar 24, 20251,375.441,375.441,375.441,375.441,362.08-
Mar 21, 20251,374.491,374.491,374.491,374.491,361.14-
Mar 20, 20251,374.171,374.171,374.171,374.171,360.82-
Mar 19, 20251,373.871,373.871,373.871,373.871,360.53-
Mar 18, 20251,373.641,373.641,373.641,373.641,360.30-
Mar 17, 20251,373.401,373.401,373.401,373.401,360.06-
Mar 13, 20251,372.371,372.371,372.371,372.371,359.05-
Mar 12, 20251,372.121,372.121,372.121,372.121,358.80-
Mar 11, 20251,371.891,371.891,371.891,371.891,358.57-
Mar 10, 20251,371.691,371.691,371.691,371.691,358.37-
Mar 7, 20251,370.921,370.921,370.921,370.921,357.61-
Mar 6, 20251,370.761,370.761,370.761,370.761,357.45-
Mar 5, 20251,370.521,370.521,370.521,370.521,357.21-
Mar 4, 20251,370.271,370.271,370.271,370.271,356.96-
Mar 3, 20251,370.031,370.031,370.031,370.031,356.73-
Feb 28, 20251,369.301,369.301,369.301,369.301,356.00-
Feb 27, 20251,369.071,369.071,369.071,369.071,355.77-
Feb 25, 20251,368.611,368.611,368.611,368.611,355.32-
Feb 24, 20251,368.391,368.391,368.391,368.391,355.10-
Feb 21, 20251,367.591,367.591,367.591,367.591,354.31-
Feb 20, 20251,367.311,367.311,367.311,367.311,354.03-
Feb 19, 20251,367.071,367.071,367.071,367.071,353.79-
Feb 18, 20251,366.821,366.821,366.821,366.821,353.55-
Feb 17, 20251,366.571,366.571,366.571,366.571,353.30-
Feb 14, 20251,365.841,365.841,365.841,365.841,352.58-
Feb 13, 20251,365.591,365.591,365.591,365.591,352.33-
Feb 12, 20251,365.341,365.341,365.341,365.341,352.08-
Feb 11, 20251,365.041,365.041,365.041,365.041,351.78-
Feb 10, 20251,364.741,364.741,364.741,364.741,351.48-
Feb 7, 20251,363.991,363.991,363.991,363.991,350.74-
Feb 6, 20251,363.711,363.711,363.711,363.711,350.47-
Feb 5, 20251,363.411,363.411,363.411,363.411,350.17-
Feb 4, 20251,363.071,363.071,363.071,363.071,349.83-
Feb 3, 20251,362.761,362.761,362.761,362.761,349.53-
Feb 1, 20251,362.231,362.231,362.231,362.231,349.00-
Jan 31, 20251,361.981,361.981,361.981,361.981,348.75-
Jan 30, 20251,361.741,361.741,361.741,361.741,348.51-
Jan 29, 20251,361.481,361.481,361.481,361.481,348.26-
Jan 28, 20251,361.211,361.211,361.211,361.211,347.99-
Jan 27, 20251,360.941,360.941,360.941,360.941,347.72-
Jan 24, 20251,360.161,360.161,360.161,360.161,346.95-
Jan 23, 20251,359.931,359.931,359.931,359.931,346.72-
Jan 22, 20251,359.681,359.681,359.681,359.681,346.47-
Jan 21, 20251,359.481,359.481,359.481,359.481,346.28-
Jan 20, 20251,359.221,359.221,359.221,359.221,346.02-
Jan 17, 20251,358.461,358.461,358.461,358.461,345.27-
Jan 16, 20251,358.211,358.211,358.211,358.211,345.02-
Jan 15, 20251,357.911,357.911,357.911,357.911,344.72-
Jan 14, 20251,357.621,357.621,357.621,357.621,344.44-
Jan 13, 20251,357.361,357.361,357.361,357.361,344.18-
Jan 10, 20251,356.571,356.571,356.571,356.571,343.40-
Jan 9, 20251,356.331,356.331,356.331,356.331,343.16-
Jan 8, 20251,356.171,356.171,356.171,356.171,343.00-
Jan 7, 20251,356.051,356.051,356.051,356.051,342.88-
Jan 6, 20251,355.801,355.801,355.801,355.801,342.64-
Jan 3, 20251,355.041,355.041,355.041,355.041,341.88-
Jan 2, 20251,354.821,354.821,354.821,354.821,341.66-
Jan 1, 20251,354.451,354.451,354.451,354.451,341.30-
Dec 31, 20241,354.121,354.121,354.121,354.121,340.97-
Dec 30, 20241,353.471,353.471,353.471,353.471,340.32-
Dec 27, 20241,352.671,352.671,352.671,352.671,339.53-
Dec 26, 20241,352.401,352.401,352.401,352.401,339.26-
Dec 24, 20241,351.921,351.921,351.921,351.921,338.79-
Dec 23, 20241,351.881,351.881,351.881,351.881,338.75-
Dec 20, 20241,351.271,351.271,351.271,351.271,338.15-
Dec 19, 20241,351.051,351.051,351.051,351.051,337.93-
Dec 18, 20241,350.831,350.831,350.831,350.831,337.71-
Dec 17, 20241,350.601,350.601,350.601,350.601,337.48-
Dec 16, 20241,350.361,350.361,350.361,350.361,337.25-
Dec 13, 20241,349.551,349.551,349.551,349.551,336.44-
Dec 12, 20241,349.391,349.391,349.391,349.391,336.28-
Dec 11, 20241,349.171,349.171,349.171,349.171,336.06-
Dec 10, 20241,348.951,348.951,348.951,348.951,335.85-
Dec 9, 20241,348.731,348.731,348.731,348.731,335.63-
Dec 6, 20241,348.001,348.001,348.001,348.001,334.91-
Dec 5, 20241,347.721,347.721,347.721,347.721,334.64-
Dec 4, 20241,347.451,347.451,347.451,347.451,334.36-
Dec 3, 20241,347.191,347.191,347.191,347.191,334.11-
Dec 2, 20241,346.971,346.971,346.971,346.971,333.89-
Nov 29, 20241,346.221,346.221,346.221,346.221,333.14-
Nov 28, 20241,345.951,345.951,345.951,345.951,332.88-
Nov 27, 20241,345.731,345.731,345.731,345.731,332.66-
Nov 26, 20241,345.491,345.491,345.491,345.491,332.42-
Nov 25, 20241,345.271,345.271,345.271,345.271,332.20-
Nov 22, 20241,344.531,344.531,344.531,344.531,331.47-
Nov 21, 20241,344.311,344.311,344.311,344.311,331.25-
Nov 19, 20241,343.851,343.851,343.851,343.851,330.80-
Nov 18, 20241,343.581,343.581,343.581,343.581,330.53-
Nov 14, 20241,342.631,342.631,342.631,342.631,329.59-
Nov 13, 20241,342.361,342.361,342.361,342.361,329.32-
Nov 12, 20241,342.111,342.111,342.111,342.111,329.08-
Nov 11, 20241,341.871,341.871,341.871,341.871,328.83-
Nov 8, 20241,341.151,341.151,341.151,341.151,328.12-
Nov 7, 20241,340.911,340.911,340.911,340.911,327.88-
Nov 6, 20241,340.661,340.661,340.661,340.661,327.64-
Nov 5, 20241,340.381,340.381,340.381,340.381,327.37-
Nov 4, 20241,340.081,340.081,340.081,340.081,327.06-
Nov 1, 20241,339.301,339.301,339.301,339.301,326.29-
Oct 31, 20241,339.051,339.051,339.051,339.051,326.05-
Oct 30, 20241,338.801,338.801,338.801,338.801,325.80-
Oct 29, 20241,338.551,338.551,338.551,338.551,325.55-
Oct 28, 20241,338.301,338.301,338.301,338.301,325.30-
Oct 25, 20241,337.591,337.591,337.591,337.591,324.60-
Oct 24, 20241,337.341,337.341,337.341,337.341,324.35-
Oct 23, 20241,337.111,337.111,337.111,337.111,324.12-
Oct 22, 20241,336.861,336.861,336.861,336.861,323.88-
Oct 21, 20241,336.661,336.661,336.661,336.661,323.68-
Oct 18, 20241,335.941,335.941,335.941,335.941,322.97-
Oct 17, 20241,335.711,335.711,335.711,335.711,322.74-
Oct 16, 20241,335.491,335.491,335.491,335.491,322.52-
Oct 15, 20241,335.241,335.241,335.241,335.241,322.27-
Oct 14, 20241,335.021,335.021,335.021,335.021,322.05-
Oct 11, 20241,334.321,334.321,334.321,334.321,321.36-
Oct 10, 20241,334.061,334.061,334.061,334.061,321.11-
Oct 9, 20241,333.811,333.811,333.811,333.811,320.86-
Oct 8, 20241,333.541,333.541,333.541,333.541,320.58-
Oct 7, 20241,333.271,333.271,333.271,333.271,320.33-
Oct 4, 20241,332.551,332.551,332.551,332.551,319.61-
Oct 3, 20241,332.261,332.261,332.261,332.261,319.32-
Oct 1, 20241,331.691,331.691,331.691,331.691,318.76-
Sep 30, 20241,331.381,331.381,331.381,331.381,318.45-
Sep 27, 20241,330.491,330.491,330.491,330.491,317.57-
Sep 26, 20241,330.241,330.241,330.241,330.241,317.32-
Sep 25, 20241,329.971,329.971,329.971,329.971,317.05-
Sep 24, 20241,329.741,329.741,329.741,329.741,316.83-
Sep 23, 20241,329.471,329.471,329.471,329.471,316.56-
Sep 20, 20241,328.701,328.701,328.701,328.701,315.80-
Sep 19, 20241,328.441,328.441,328.441,328.441,315.53-
Sep 18, 20241,328.151,328.151,328.151,328.151,315.25-
Sep 17, 20241,327.901,327.901,327.901,327.901,315.01-
Sep 16, 20241,327.661,327.661,327.661,327.661,314.76-
Sep 13, 20241,326.911,326.911,326.911,326.911,314.03-
Sep 12, 20241,326.671,326.671,326.671,326.671,313.78-
Sep 11, 20241,326.431,326.431,326.431,326.431,313.55-
Sep 10, 20241,326.191,326.191,326.191,326.191,313.31-
Sep 9, 20241,325.961,325.961,325.961,325.961,313.08-
Sep 6, 20241,325.241,325.241,325.241,325.241,312.37-
Sep 5, 20241,325.001,325.001,325.001,325.001,312.13-
Sep 4, 20241,324.761,324.761,324.761,324.761,311.89-
Sep 3, 20241,324.511,324.511,324.511,324.511,311.65-
Sep 2, 20241,324.271,324.271,324.271,324.271,311.41-
Aug 30, 20241,323.521,323.521,323.521,323.521,310.67-
Aug 29, 20241,323.281,323.281,323.281,323.281,310.43-
Aug 28, 20241,323.041,323.041,323.041,323.041,310.19-
Aug 27, 20241,322.811,322.811,322.811,322.811,309.96-
Aug 26, 20241,322.571,322.571,322.571,322.571,309.72-
Aug 23, 20241,321.851,321.851,321.851,321.851,309.01-
Aug 22, 20241,321.601,321.601,321.601,321.601,308.77-
Aug 21, 20241,321.361,321.361,321.361,321.361,308.52-
Aug 20, 20241,321.121,321.121,321.121,321.121,308.29-
Aug 19, 20241,320.861,320.861,320.861,320.861,308.03-
Aug 16, 20241,320.151,320.151,320.151,320.151,307.33-
Aug 14, 20241,319.651,319.651,319.651,319.651,306.83-
Aug 13, 20241,319.391,319.391,319.391,319.391,306.58-
Aug 12, 20241,319.151,319.151,319.151,319.151,306.34-
Aug 9, 20241,318.441,318.441,318.441,318.441,305.63-
Aug 8, 20241,318.191,318.191,318.191,318.191,305.39-
Aug 7, 20241,317.951,317.951,317.951,317.951,305.15-
Aug 6, 20241,317.691,317.691,317.691,317.691,304.89-
Aug 5, 20241,317.471,317.471,317.471,317.471,304.67-
Aug 2, 20241,316.741,316.741,316.741,316.741,303.95-
Aug 1, 20241,316.501,316.501,316.501,316.501,303.71-
Jul 31, 20241,316.261,316.261,316.261,316.261,303.47-
Jul 30, 20241,316.011,316.011,316.011,316.011,303.23-
Jul 29, 20241,315.751,315.751,315.751,315.751,302.97-
Jul 26, 20241,315.041,315.041,315.041,315.041,302.27-
Jul 25, 20241,314.791,314.791,314.791,314.791,302.02-
Jul 24, 20241,314.531,314.531,314.531,314.531,301.77-
Jul 23, 20241,314.281,314.281,314.281,314.281,301.52-
Jul 22, 20241,314.061,314.061,314.061,314.061,301.30-
Jul 19, 20241,313.341,313.341,313.341,313.341,300.59-
Jul 18, 20241,313.091,313.091,313.091,313.091,300.34-
Jul 16, 20241,312.591,312.591,312.591,312.591,299.84-
Jul 15, 20241,312.371,312.371,312.371,312.371,299.62-
Jul 12, 20241,311.611,311.611,311.611,311.611,298.88-
Jul 11, 20241,311.361,311.361,311.361,311.361,298.63-
Jul 10, 20241,311.091,311.091,311.091,311.091,298.35-
Jul 9, 20241,310.841,310.841,310.841,310.841,298.11-
Jul 8, 20241,310.591,310.591,310.591,310.591,297.86-
Jul 5, 20241,309.901,309.901,309.901,309.901,297.18-
Jul 4, 20241,309.701,309.701,309.701,309.701,296.98-
Jul 3, 20241,309.481,309.481,309.481,309.481,296.76-
Jul 2, 20241,309.201,309.201,309.201,309.201,296.49-
Jul 1, 20241,308.801,308.801,308.801,308.801,296.09-
Jun 28, 20241,307.901,307.901,307.901,307.901,295.19-
Jun 27, 20241,307.561,307.561,307.561,307.561,294.86-
Jun 26, 20241,307.321,307.321,307.321,307.321,294.62-
Jun 25, 20241,307.121,307.121,307.121,307.121,294.42-
Jun 24, 20241,306.951,306.951,306.951,306.951,294.26-
Jun 21, 20241,306.241,306.241,306.241,306.241,293.55-
Jun 20, 20241,305.991,305.991,305.991,305.991,293.31-
Jun 19, 20241,305.741,305.741,305.741,305.741,293.06-
Jun 18, 20241,305.491,305.491,305.491,305.491,292.81-
Jun 14, 20241,304.531,304.531,304.531,304.531,291.86-
Jun 13, 20241,304.281,304.281,304.281,304.281,291.61-
Jun 12, 20241,304.061,304.061,304.061,304.061,291.39-
Jun 11, 20241,303.811,303.811,303.811,303.811,291.15-
Jun 10, 20241,303.561,303.561,303.561,303.561,290.90-
Jun 7, 20241,302.831,302.831,302.831,302.831,290.17-
Jun 6, 20241,302.581,302.581,302.581,302.581,289.93-
Jun 5, 20241,302.311,302.311,302.311,302.311,289.66-
Jun 4, 20241,302.061,302.061,302.061,302.061,289.42-
Jun 3, 20241,301.841,301.841,301.841,301.841,289.19-
May 31, 20241,301.091,301.091,301.091,301.091,288.45-
May 30, 20241,300.851,300.851,300.851,300.851,288.21-

Related Tickers