BSE - Delayed Quote INR

Bandhan Large Cap Dir Gr (0P0000XV0H.BO)

86.19
-0.37
(-0.42%)
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, 202586.0686.0686.0686.0686.06-
May 29, 202586.3586.3586.3586.3586.35-
May 28, 202586.0086.0086.0086.0086.00-
May 27, 202586.1986.1986.1986.1986.19-
May 26, 202586.5686.5686.5686.5686.56-
May 23, 202586.0486.0486.0486.0486.04-
May 22, 202585.2585.2585.2585.2585.25-
May 21, 202585.8985.8985.8985.8985.89-
May 20, 202585.3385.3385.3385.3385.33-
May 19, 202586.3686.3686.3686.3686.36-
May 16, 202586.4386.4386.4386.4386.43-
May 15, 202586.3786.3786.3786.3786.37-
May 14, 202585.2385.2385.2385.2385.23-
May 13, 202584.7284.7284.7284.7284.72-
May 12, 202585.6485.6485.6485.6485.64-
May 9, 202582.5182.5182.5182.5182.51-
May 8, 202583.3783.3783.3783.3783.37-
May 7, 202584.2384.2384.2384.2384.23-
May 6, 202583.9383.9383.9383.9383.93-
May 5, 202584.8384.8384.8384.8384.83-
May 2, 202584.0484.0484.0484.0484.04-
Apr 30, 202584.1384.1384.1384.1384.13-
Apr 29, 202584.3284.3284.3284.3284.32-
Apr 28, 202584.3384.3384.3384.3384.33-
Apr 25, 202583.2383.2383.2383.2383.23-
Apr 24, 202584.1884.1884.1884.1884.18-
Apr 23, 202584.6584.6584.6584.6584.65-
Apr 22, 202584.0884.0884.0884.0884.08-
Apr 21, 202583.8783.8783.8783.8783.87-
Apr 17, 202582.7182.7182.7182.7182.71-
Apr 16, 202581.3681.3681.3681.3681.36-
Apr 15, 202581.0181.0181.0181.0181.01-
Apr 11, 202579.0179.0179.0179.0179.01-
Apr 9, 202577.4577.4577.4577.4577.45-
Apr 8, 202578.0078.0078.0078.0078.00-
Apr 7, 202576.5976.5976.5976.5976.59-
Apr 4, 202579.2279.2279.2279.2279.22-
Apr 3, 202580.6380.6380.6380.6380.63-
Apr 2, 202580.8380.8380.8380.8380.83-
Apr 1, 202580.1280.1280.1280.1280.12-
Mar 28, 202581.3981.3981.3981.3981.39-
Mar 27, 202581.7581.7581.7581.7581.75-
Mar 26, 202581.0581.0581.0581.0581.05-
Mar 25, 202581.6181.6181.6181.6181.61-
Mar 24, 202581.7981.7981.7981.7981.79-
Mar 21, 202580.9380.9380.9380.9380.93-
Mar 20, 202580.4280.4280.4280.4280.42-
Mar 19, 202579.6479.6479.6479.6479.64-
Mar 18, 202579.0679.0679.0679.0679.06-
Mar 17, 202577.5377.5377.5377.5377.53-
Mar 13, 202576.9076.9076.9076.9076.90-
Mar 12, 202577.1177.1177.1177.1177.11-
Mar 11, 202577.3477.3477.3477.3477.34-
Mar 10, 202576.8676.8676.8676.8676.86-
Mar 7, 202577.5177.5177.5177.5177.51-
Mar 6, 202577.5777.5777.5777.5777.57-
Mar 5, 202576.8976.8976.8976.8976.89-
Mar 4, 202575.9675.9675.9675.9675.96-
Mar 3, 202575.8575.8575.8575.8575.85-
Feb 28, 202575.6575.6575.6575.6575.65-
Feb 27, 202577.0977.0977.0977.0977.09-
Feb 25, 202577.2777.2777.2777.2777.27-
Feb 24, 202577.4677.4677.4677.4677.46-
Feb 21, 202578.2178.2178.2178.2178.21-
Feb 20, 202578.7178.7178.7178.7178.71-
Feb 19, 202578.6078.6078.6078.6078.60-
Feb 18, 202578.2278.2278.2278.2278.22-
Feb 17, 202578.3778.3778.3778.3778.37-
Feb 14, 202578.4578.4578.4578.4578.45-
Feb 13, 202579.2679.2679.2679.2679.26-
Feb 12, 202579.2579.2579.2579.2579.25-
Feb 11, 202579.5379.5379.5379.5379.53-
Feb 10, 202580.8780.8780.8780.8780.87-
Feb 7, 202581.9781.9781.9781.9781.97-
Feb 6, 202582.1182.1182.1182.1182.11-
Feb 5, 202582.6482.6482.6482.6482.64-
Feb 4, 202582.6582.6582.6582.6582.65-
Feb 3, 202581.4781.4781.4781.4781.47-
Jan 31, 202580.8580.8580.8580.8580.85-
Jan 30, 202580.2380.2380.2380.2380.23-
Jan 29, 202580.1280.1280.1280.1280.12-
Jan 28, 202578.9178.9178.9178.9178.91-
Jan 27, 202578.6078.6078.6078.6078.60-
Jan 24, 202579.9879.9879.9879.9879.98-
Jan 23, 202580.5980.5980.5980.5980.59-
Jan 22, 202579.9679.9679.9679.9679.96-
Jan 21, 202579.8179.8179.8179.8179.81-
Jan 20, 202581.5881.5881.5881.5881.58-
Jan 17, 202581.2381.2381.2381.2381.23-
Jan 16, 202581.6881.6881.6881.6881.68-
Jan 15, 202581.1781.1781.1781.1781.17-
Jan 14, 202581.1281.1281.1281.1281.12-
Jan 13, 202580.4380.4380.4380.4380.43-
Jan 10, 202582.4582.4582.4582.4582.45-
Jan 9, 202583.2483.2483.2483.2483.24-
Jan 8, 202583.9583.9583.9583.9583.95-
Jan 7, 202584.5684.5684.5684.5684.56-
Jan 6, 202584.4484.4484.4484.4484.44-
Jan 3, 202585.9985.9985.9985.9985.99-
Jan 2, 202586.4486.4486.4486.4486.44-
Jan 1, 202585.0685.0685.0685.0685.06-
Dec 31, 202484.7484.7484.7484.7484.74-
Dec 30, 202484.9884.9884.9884.9884.98-
Dec 27, 202485.0285.0285.0285.0285.02-
Dec 26, 202484.8184.8184.8184.8184.81-
Dec 24, 202484.6684.6684.6684.6684.66-
Dec 23, 202484.6584.6584.6584.6584.65-
Dec 20, 202484.0584.0584.0584.0584.05-
Dec 19, 202485.5885.5885.5885.5885.58-
Dec 18, 202486.3186.3186.3186.3186.31-
Dec 17, 202486.6886.6886.6886.6886.68-
Dec 16, 202487.5487.5487.5487.5487.54-
Dec 13, 202487.6687.6687.6687.6687.66-
Dec 12, 202487.2887.2887.2887.2887.28-
Dec 11, 202487.5987.5987.5987.5987.59-
Dec 10, 202487.5487.5487.5487.5487.54-
Dec 9, 202487.3887.3887.3887.3887.38-
Dec 6, 202487.6787.6787.6787.6787.67-
Dec 5, 202487.6187.6187.6187.6187.61-
Dec 4, 202486.8986.8986.8986.8986.89-
Dec 3, 202486.7586.7586.7586.7586.75-
Dec 2, 202486.3086.3086.3086.3086.30-
Nov 29, 202485.4585.4585.4585.4585.45-
Nov 28, 202484.9384.9384.9384.9384.93-
Nov 27, 202485.7885.7885.7885.7885.78-
Nov 26, 202485.4585.4585.4585.4585.45-
Nov 25, 202485.2285.2285.2285.2285.22-
Nov 22, 202484.1584.1584.1584.1584.15-
Nov 21, 202482.7582.7582.7582.7582.75-
Nov 19, 202483.0183.0183.0183.0183.01-
Nov 18, 202482.7482.7482.7482.7482.74-
Nov 14, 202482.8882.8882.8882.8882.88-
Nov 13, 202482.6782.6782.6782.6782.67-
Nov 12, 202484.0984.0984.0984.0984.09-
Nov 11, 202484.8784.8784.8784.8784.87-
Nov 8, 202484.9584.9584.9584.9584.95-
Nov 7, 202485.2485.2485.2485.2485.24-
Nov 6, 202486.0786.0786.0786.0786.07-
Nov 5, 202484.8384.8384.8384.8384.83-
Nov 4, 202484.3484.3484.3484.3484.34-
Oct 31, 202484.9784.9784.9784.9784.97-
Oct 30, 202485.2985.2985.2985.2985.29-
Oct 29, 202485.4285.4285.4285.4285.42-
Oct 28, 202485.0785.0785.0785.0785.07-
Oct 25, 202484.7084.7084.7084.7084.70-
Oct 24, 202485.3285.3285.3285.3285.32-
Oct 23, 202485.8285.8285.8285.8285.82-
Oct 22, 202485.6385.6385.6385.6385.63-
Oct 21, 202486.9386.9386.9386.9386.93-
Oct 18, 202487.3587.3587.3587.3587.35-
Oct 17, 202487.3087.3087.3087.3087.30-
Oct 16, 202488.3988.3988.3988.3988.39-
Oct 15, 202488.7988.7988.7988.7988.79-
Oct 14, 202488.7388.7388.7388.7388.73-
Oct 11, 202488.4688.4688.4688.4688.46-
Oct 10, 202488.5288.5288.5288.5288.52-
Oct 9, 202488.7088.7088.7088.7088.70-
Oct 8, 202488.5088.5088.5088.5088.50-
Oct 7, 202487.1587.1587.1587.1587.15-
Oct 4, 202488.1888.1888.1888.1888.18-
Oct 3, 202488.9888.9888.9888.9888.98-
Oct 1, 202490.8290.8290.8290.8290.82-
Sep 30, 202490.7390.7390.7390.7390.73-
Sep 27, 202492.0392.0392.0392.0392.03-
Sep 26, 202492.2192.2192.2192.2192.21-
Sep 25, 202491.8391.8391.8391.8391.83-
Sep 24, 202491.9491.9491.9491.9491.94-
Sep 23, 202492.0692.0692.0692.0692.06-
Sep 20, 202491.3691.3691.3691.3691.36-
Sep 19, 202490.0390.0390.0390.0390.03-
Sep 18, 202489.8589.8589.8589.8589.85-
Sep 17, 202490.1990.1990.1990.1990.19-
Sep 16, 202489.9889.9889.9889.9889.98-
Sep 13, 202490.1190.1190.1190.1190.11-
Sep 12, 202490.0390.0390.0390.0390.03-
Sep 11, 202488.5588.5588.5588.5588.55-
Sep 10, 202488.8188.8188.8188.8188.81-
Sep 9, 202488.3188.3188.3188.3188.31-
Sep 6, 202487.8487.8487.8487.8487.84-
Sep 5, 202488.7188.7188.7188.7188.71-
Sep 4, 202488.6288.6288.6288.6288.62-
Sep 3, 202488.6388.6388.6388.6388.63-
Sep 2, 202488.5788.5788.5788.5788.57-
Aug 30, 202488.5088.5088.5088.5088.50-
Aug 29, 202488.1588.1588.1588.1588.15-
Aug 28, 202488.2788.2788.2788.2788.27-
Aug 27, 202488.0688.0688.0688.0688.06-
Aug 26, 202488.0188.0188.0188.0188.01-
Aug 23, 202487.6487.6487.6487.6487.64-
Aug 22, 202487.6087.6087.6087.6087.60-
Aug 21, 202486.9186.9186.9186.9186.91-
Aug 20, 202486.7086.7086.7086.7086.70-
Aug 19, 202486.0986.0986.0986.0986.09-
Aug 16, 202485.6685.6685.6685.6685.66-
Aug 14, 202484.2984.2984.2984.2984.29-
Aug 13, 202484.2284.2284.2284.2284.22-
Aug 12, 202484.8984.8984.8984.8984.89-
Aug 9, 202484.6384.6384.6384.6384.63-
Aug 8, 202483.7883.7883.7883.7883.78-
Aug 7, 202484.3384.3384.3384.3384.33-
Aug 6, 202482.8382.8382.8382.8382.83-
Aug 5, 202483.1983.1983.1983.1983.19-
Aug 2, 202485.4785.4785.4785.4785.47-
Aug 1, 202485.8585.8585.8585.8585.85-
Jul 31, 202485.9385.9385.9385.9385.93-
Jul 30, 202485.7285.7285.7285.7285.72-
Jul 29, 202486.0386.0386.0386.0386.03-
Jul 26, 202485.8585.8585.8585.8585.85-
Jul 25, 202484.7684.7684.7684.7684.76-
Jul 24, 202484.9484.9484.9484.9484.94-
Jul 23, 202484.9784.9784.9784.9784.97-
Jul 22, 202485.1085.1085.1085.1085.10-
Jul 19, 202485.0785.0785.0785.0785.07-
Jul 18, 202486.0186.0186.0186.0186.01-
Jul 16, 202485.5485.5485.5485.5485.54-
Jul 15, 202485.5885.5885.5885.5885.58-
Jul 12, 202485.3385.3385.3385.3385.33-
Jul 11, 202484.7184.7184.7184.7184.71-
Jul 10, 202484.7284.7284.7284.7284.72-
Jul 9, 202484.9484.9484.9484.9484.94-
Jul 8, 202484.5784.5784.5784.5784.57-
Jul 5, 202484.6784.6784.6784.6784.67-
Jul 4, 202484.6684.6684.6684.6684.66-
Jul 3, 202484.3184.3184.3184.3184.31-
Jul 2, 202483.7983.7983.7983.7983.79-
Jul 1, 202483.7883.7883.7883.7883.78-
Jun 28, 202483.0683.0683.0683.0683.06-
Jun 27, 202483.1483.1483.1483.1483.14-
Jun 26, 202482.8082.8082.8082.8082.80-
Jun 25, 202482.3282.3282.3282.3282.32-
Jun 24, 202481.7881.7881.7881.7881.78-
Jun 21, 202481.3581.3581.3581.3581.35-
Jun 20, 202481.5781.5781.5781.5781.57-
Jun 19, 202481.4481.4481.4481.4481.44-
Jun 18, 202481.6881.6881.6881.6881.68-
Jun 14, 202481.2381.2381.2381.2381.23-
Jun 13, 202480.5880.5880.5880.5880.58-
Jun 12, 202480.2780.2780.2780.2780.27-
Jun 11, 202480.1380.1380.1380.1380.13-
Jun 10, 202480.2280.2280.2280.2280.22-
Jun 7, 202480.1080.1080.1080.1080.10-
Jun 6, 202478.6678.6678.6678.6678.66-
Jun 5, 202478.0678.0678.0678.0678.06-
Jun 4, 202475.5475.5475.5475.5475.54-
Jun 3, 202478.7278.7278.7278.7278.72-
May 31, 202476.7776.7776.7776.7776.77-
May 30, 202476.6776.6776.6776.6776.67-

Related Tickers