BSE - Delayed Quote INR

Kotak India EQ Contra Dir IDCW-P (0P0000XV5P.BO)

60.94
-0.16
(-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, 202561.1761.1761.1761.1761.17-
May 29, 202561.2761.2761.2761.2761.27-
May 28, 202561.0261.0261.0261.0261.02-
May 27, 202560.9460.9460.9460.9460.94-
May 26, 202561.1061.1061.1061.1061.10-
May 23, 202560.7760.7760.7760.7760.77-
May 22, 202560.4260.4260.4260.4260.42-
May 21, 202560.6160.6160.6160.6160.61-
May 20, 202560.3960.3960.3960.3960.39-
May 19, 202561.0561.0561.0561.0561.05-
May 16, 202560.9760.9760.9760.9760.97-
May 15, 202560.7860.7860.7860.7860.78-
May 14, 202559.8859.8859.8859.8859.88-
May 13, 202559.4459.4459.4459.4459.44-
May 12, 202559.7759.7759.7759.7759.77-
May 9, 202557.7757.7757.7757.7757.77-
May 8, 202558.1158.1158.1158.1158.11-
May 7, 202558.7858.7858.7858.7858.78-
May 6, 202558.4158.4158.4158.4158.41-
May 5, 202559.0259.0259.0259.0259.02-
May 2, 202558.5858.5858.5858.5858.58-
Apr 30, 202558.6758.6758.6758.6758.67-
Apr 29, 202558.9458.9458.9458.9458.94-
Apr 28, 202559.0159.0159.0159.0159.01-
Apr 25, 202558.4258.4258.4258.4258.42-
Apr 24, 202559.2759.2759.2759.2759.27-
Apr 23, 202559.4459.4459.4459.4459.44-
Apr 22, 202559.2059.2059.2059.2059.20-
Apr 21, 202558.9958.9958.9958.9958.99-
Apr 17, 202558.1358.1358.1358.1358.13-
Apr 16, 202557.4957.4957.4957.4957.49-
Apr 15, 202557.2157.2157.2157.2157.21-
Apr 11, 202555.8655.8655.8655.8655.86-
Apr 9, 202554.8954.8954.8954.8954.89-
Apr 8, 202555.3055.3055.3055.3055.30-
Apr 7, 202554.3054.3054.3054.3054.30-
Apr 4, 202556.0556.0556.0556.0556.05-
Apr 3, 202557.0957.0957.0957.0957.09-
Apr 2, 202557.0557.0557.0557.0557.05-
Apr 1, 202556.6456.6456.6456.6456.64-
Mar 28, 202557.3657.3657.3657.3657.36-
Mar 27, 202557.5057.5057.5057.5057.50-
Mar 26, 202557.0357.0357.0357.0357.03-
Mar 25, 202557.6857.6857.6857.6857.68-
Mar 24, 202557.7857.7857.7857.7857.78-
Mar 21, 202557.0757.0757.0757.0757.07-
Mar 20, 202556.3856.3856.3856.3856.38-
Mar 19, 202555.8655.8655.8655.8655.86-
Mar 18, 202555.3955.3955.3955.3955.39-
Mar 17, 202554.3554.3554.3554.3554.35-
Mar 13, 202554.0654.0654.0654.0654.06-
Mar 12, 202554.3454.3454.3454.3454.34-
Mar 11, 202554.5854.5854.5854.5854.58-
Mar 10, 202554.6254.6254.6254.6254.62-
Mar 7, 202554.9654.9654.9654.9654.96-
Mar 6, 202555.0255.0255.0255.0255.02-
Mar 5, 202554.4154.4154.4154.4154.41-
Mar 4, 202553.5753.5753.5753.5753.57-
Mar 3, 202553.4453.4453.4453.4453.44-
Feb 28, 202553.4153.4153.4153.4153.41-
Feb 27, 202554.4354.4354.4354.4354.43-
Feb 25, 202554.6754.6754.6754.6754.67-
Feb 24, 202554.7954.7954.7954.7954.79-
Feb 21, 202555.4955.4955.4955.4955.49-
Feb 20, 202555.8555.8555.8555.8555.85-
Feb 19, 202555.5455.5455.5455.5455.54-
Feb 18, 202555.0555.0555.0555.0555.05-
Feb 17, 202555.1255.1255.1255.1255.12-
Feb 14, 202555.1155.1155.1155.1155.11-
Feb 13, 202556.0456.0456.0456.0456.04-
Feb 12, 202556.0656.0656.0656.0656.06-
Feb 11, 202556.1956.1956.1956.1956.19-
Feb 10, 202557.3857.3857.3857.3857.38-
Feb 7, 202558.1358.1358.1358.1358.13-
Feb 6, 202558.1658.1658.1658.1658.16-
Feb 5, 202558.5458.5458.5458.5458.54-
Feb 4, 202558.2358.2358.2358.2358.23-
Feb 3, 202557.5057.5057.5057.5057.50-
Jan 31, 202557.8957.8957.8957.8957.89-
Jan 30, 202557.2257.2257.2257.2257.22-
Jan 29, 202557.2757.2757.2757.2757.27-
Jan 28, 202556.2056.2056.2056.2056.20-
Jan 27, 202556.3156.3156.3156.3156.31-
Jan 24, 202557.5757.5757.5757.5757.57-
Jan 23, 202558.1358.1358.1358.1358.13-
Jan 22, 202557.6357.6357.6357.6357.63-
Jan 21, 202557.8457.8457.8457.8457.84-
Jan 20, 202558.7758.7758.7758.7758.77-
Jan 17, 202558.4458.4458.4458.4458.44-
Jan 16, 202558.7758.7758.7758.7758.77-
Jan 15, 202558.3158.3158.3158.3158.31-
Jan 14, 202558.0358.0358.0358.0358.03-
Jan 13, 202557.4557.4557.4557.4557.45-
Jan 10, 202559.1659.1659.1659.1659.16-
Jan 9, 202559.9659.9659.9659.9659.96-
Jan 8, 202560.4460.4460.4460.4460.44-
Jan 7, 202560.7860.7860.7860.7860.78-
Jan 6, 202560.4860.4860.4860.4860.48-
Jan 3, 202561.6561.6561.6561.6561.65-
Jan 2, 202561.9761.9761.9761.9761.97-
Jan 1, 202561.2161.2161.2161.2161.21-
Dec 31, 202460.8760.8760.8760.8760.87-
Dec 30, 202460.8160.8160.8160.8160.81-
Dec 27, 202461.0661.0661.0661.0661.06-
Dec 26, 202460.9860.9860.9860.9860.98-
Dec 24, 202461.0261.0261.0261.0261.02-
Dec 23, 202461.0661.0661.0661.0661.06-
Dec 20, 202460.9660.9660.9660.9660.96-
Dec 19, 202462.0362.0362.0362.0362.03-
Dec 18, 202462.4362.4362.4362.4362.43-
Dec 17, 202462.9662.9662.9662.9662.96-
Dec 16, 202463.5563.5563.5563.5563.55-
Dec 13, 202463.3463.3463.3463.3463.34-
Dec 12, 202463.0663.0663.0663.0663.06-
Dec 11, 202463.4163.4163.4163.4163.41-
Dec 10, 202463.4163.4163.4163.4163.41-
Dec 9, 202463.2163.2163.2163.2163.21-
Dec 6, 202463.2963.2963.2963.2963.29-
Dec 5, 202463.2863.2863.2863.2863.28-
Dec 4, 202462.9162.9162.9162.9162.91-
Dec 3, 202462.7462.7462.7462.7462.74-
Dec 2, 202462.2962.2962.2962.2962.29-
Nov 29, 202461.9761.9761.9761.9761.97-
Nov 28, 202461.6361.6361.6361.6361.63-
Nov 27, 202462.0362.0362.0362.0362.03-
Nov 26, 202461.6061.6061.6061.6061.60-
Nov 25, 202461.5261.5261.5261.5261.52-
Nov 22, 202460.5560.5560.5560.5560.55-
Nov 21, 202459.5559.5559.5559.5559.55-
Nov 19, 202459.8359.8359.8359.8359.83-
Nov 18, 202459.4759.4759.4759.4759.47-
Nov 14, 202459.7959.7959.7959.7959.79-
Nov 13, 202459.7059.7059.7059.7059.70-
Nov 12, 202460.6860.6860.6860.6860.68-
Nov 11, 202461.2461.2461.2461.2461.24-
Nov 8, 202461.2461.2461.2461.2461.24-
Nov 7, 202461.7461.7461.7461.7461.74-
Nov 6, 202462.3662.3662.3662.3662.36-
Nov 5, 202461.4761.4761.4761.4761.47-
Nov 4, 202461.0761.0761.0761.0761.07-
Oct 31, 202461.6061.6061.6061.6061.60-
Oct 30, 202461.8361.8361.8361.8361.83-
Oct 29, 202461.8861.8861.8861.8861.88-
Oct 28, 202461.4461.4461.4461.4461.44-
Oct 25, 202460.8960.8960.8960.8960.89-
Oct 24, 202461.6461.6461.6461.6461.64-
Oct 23, 202461.8661.8661.8661.8661.86-
Oct 22, 202461.8361.8361.8361.8361.83-
Oct 21, 202462.8862.8862.8862.8862.88-
Oct 18, 202463.5263.5263.5263.5263.52-
Oct 17, 202463.3363.3363.3363.3363.33-
Oct 16, 202463.9663.9663.9663.9663.96-
Oct 15, 202464.0564.0564.0564.0564.05-
Oct 14, 202463.9363.9363.9363.9363.93-
Oct 11, 202463.6963.6963.6963.6963.69-
Oct 10, 202463.5463.5463.5463.5463.54-
Oct 9, 202463.5763.5763.5763.5763.57-
Oct 8, 202463.1763.1763.1763.1763.17-
Oct 7, 202462.5062.5062.5062.5062.50-
Oct 4, 202463.5663.5663.5663.5663.56-
Oct 3, 202464.1864.1864.1864.1864.18-
Oct 1, 202465.4165.4165.4165.4165.41-
Sep 30, 202465.1565.1565.1565.1565.15-
Sep 27, 202465.8965.8965.8965.8965.89-
Sep 26, 202465.9065.9065.9065.9065.90-
Sep 25, 202465.5665.5665.5665.5665.56-
Sep 24, 202465.6165.6165.6165.6165.61-
Sep 23, 202465.5065.5065.5065.5065.50-
Sep 20, 202464.9764.9764.9764.9764.97-
Sep 19, 202464.3064.3064.3064.3064.30-
Sep 18, 202464.5864.5864.5864.5864.58-
Sep 17, 202464.8764.8764.8764.8764.87-
Sep 16, 202464.7864.7864.7864.7864.78-
Sep 13, 202464.8464.8464.8464.8464.84-
Sep 12, 202464.7364.7364.7364.7364.73-
Sep 11, 202463.7663.7663.7663.7663.76-
Sep 10, 202463.9563.9563.9563.9563.95-
Sep 9, 202463.5363.5363.5363.5363.53-
Sep 6, 202463.6263.6263.6263.6263.62-
Sep 5, 202464.4764.4764.4764.4764.47-
Sep 4, 202464.2964.2964.2964.2964.29-
Sep 3, 202464.3764.3764.3764.3764.37-
Sep 2, 202464.3064.3064.3064.3064.30-
Aug 30, 202464.2864.2864.2864.2864.28-
Aug 29, 202463.8063.8063.8063.8063.80-
Aug 28, 202463.8163.8163.8163.8163.81-
Aug 27, 202463.6763.6763.6763.6763.67-
Aug 26, 202463.4763.4763.4763.4763.47-
Aug 23, 202463.0263.0263.0263.0263.02-
Aug 22, 202463.0563.0563.0563.0563.05-
Aug 21, 202462.7762.7762.7762.7762.77-
Aug 20, 202462.4862.4862.4862.4862.48-
Aug 19, 202462.1962.1962.1962.1962.19-
Aug 16, 202461.9861.9861.9861.9861.98-
Aug 14, 202460.8960.8960.8960.8960.89-
Aug 13, 202461.1061.1061.1061.1061.10-
Aug 12, 202461.5461.5461.5461.5461.54-
Aug 9, 202461.5561.5561.5561.5561.55-
Aug 8, 202460.9760.9760.9760.9760.97-
Aug 7, 202461.4061.4061.4061.4061.40-
Aug 6, 202460.3060.3060.3060.3060.30-
Aug 5, 202460.6460.6460.6460.6460.64-
Aug 2, 202462.6162.6162.6162.6162.61-
Aug 1, 202463.3663.3663.3663.3663.36-
Jul 31, 202463.4063.4063.4063.4063.40-
Jul 30, 202463.0563.0563.0563.0563.05-
Jul 29, 202463.0363.0363.0363.0363.03-
Jul 26, 202462.8762.8762.8762.8762.87-
Jul 25, 202461.8561.8561.8561.8561.85-
Jul 24, 202461.7661.7661.7661.7661.76-
Jul 23, 202461.5561.5561.5561.5561.55-
Jul 22, 202461.7761.7761.7761.7761.77-
Jul 19, 202461.5061.5061.5061.5061.50-
Jul 18, 202462.5062.5062.5062.5062.50-
Jul 16, 202462.4562.4562.4562.4562.45-
Jul 15, 202462.4762.4762.4762.4762.47-
Jul 12, 202461.9561.9561.9561.9561.95-
Jul 11, 202461.8661.8661.8661.8661.86-
Jul 10, 202461.8261.8261.8261.8261.82-
Jul 9, 202461.8761.8761.8761.8761.87-
Jul 8, 202461.6561.6561.6561.6561.65-
Jul 5, 202461.7261.7261.7261.7261.72-
Jul 4, 202461.5461.5461.5461.5461.54-
Jul 3, 202461.4861.4861.4861.4861.48-
Jul 2, 202460.9360.9360.9360.9360.93-
Jul 1, 202461.1261.1261.1261.1261.12-
Jun 28, 202460.6260.6260.6260.6260.62-
Jun 27, 202460.6560.6560.6560.6560.65-
Jun 26, 202460.4760.4760.4760.4760.47-
Jun 25, 202460.3060.3060.3060.3060.30-
Jun 24, 202460.0460.0460.0460.0460.04-
Jun 21, 202459.9359.9359.9359.9359.93-
Jun 20, 202460.0360.0360.0360.0360.03-
Jun 19, 202459.8859.8859.8859.8859.88-
Jun 18, 202460.1860.1860.1860.1860.18-
Jun 14, 202459.6359.6359.6359.6359.63-
Jun 13, 202459.3759.3759.3759.3759.37-
Jun 12, 202459.1459.1459.1459.1459.14-
Jun 11, 202458.7458.7458.7458.7458.74-
Jun 10, 202458.5758.5758.5758.5758.57-
Jun 7, 202458.3058.3058.3058.3058.30-
Jun 6, 202457.1657.1657.1657.1657.16-
Jun 5, 202456.2256.2256.2256.2256.22-
Jun 4, 202454.2154.2154.2154.2154.21-
Jun 3, 202458.4358.4358.4358.4358.43-
May 31, 202456.4556.4556.4556.4556.45-
May 30, 202456.3956.3956.3956.3956.39-

Related Tickers