Italia markets open in 3 hours 2 minutes

Kotak Flexicap Dir Gr (0P0000XV6O.BO)

BSE - BSE Prezzo differito. Valuta in INR.
Aggiungi a watchlist
89,91+0,20 (+0,22%)
In data: 01:30AM IST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024------
25 giu 202489,9189,9189,9189,9189,91-
24 giu 202489,7189,7189,7189,7189,71-
21 giu 202489,5089,5089,5089,5089,50-
20 giu 202489,9289,9289,9289,9289,92-
19 giu 202489,5189,5189,5189,5189,51-
18 giu 202489,9989,9989,9989,9989,99-
14 giu 202489,7589,7589,7589,7589,75-
13 giu 202489,0589,0589,0589,0589,05-
12 giu 202488,4688,4688,4688,4688,46-
11 giu 202487,9287,9287,9287,9287,92-
10 giu 202487,6887,6887,6887,6887,68-
07 giu 202487,1987,1987,1987,1987,19-
06 giu 202485,8085,8085,8085,8085,80-
05 giu 202484,5984,5984,5984,5984,59-
04 giu 202481,9381,9381,9381,9381,93-
03 giu 202488,6488,6488,6488,6488,64-
31 mag 202485,3885,3885,3885,3885,38-
30 mag 202485,2485,2485,2485,2485,24-
29 mag 202485,7285,7285,7285,7285,72-
28 mag 202486,3886,3886,3886,3886,38-
27 mag 202486,8486,8486,8486,8486,84-
24 mag 202486,8686,8686,8686,8686,86-
23 mag 202486,7286,7286,7286,7286,72-
22 mag 202485,4685,4685,4685,4685,46-
21 mag 202485,0585,0585,0585,0585,05-
17 mag 202484,1284,1284,1284,1284,12-
16 mag 202483,2683,2683,2683,2683,26-
15 mag 202482,7482,7482,7482,7482,74-
14 mag 202482,1882,1882,1882,1882,18-
13 mag 202481,4681,4681,4681,4681,46-
10 mag 202481,2881,2881,2881,2881,28-
09 mag 202480,8280,8280,8280,8280,82-
08 mag 202482,1082,1082,1082,1082,10-
07 mag 202481,3781,3781,3781,3781,37-
06 mag 202482,4982,4982,4982,4982,49-
03 mag 202482,8982,8982,8982,8982,89-
02 mag 202483,5783,5783,5783,5783,57-
30 apr 202483,1883,1883,1883,1883,18-
29 apr 202483,2183,2183,2183,2183,21-
26 apr 202482,4682,4682,4682,4682,46-
25 apr 202482,5282,5282,5282,5282,52-
24 apr 202481,8381,8381,8381,8381,83-
23 apr 202481,3981,3981,3981,3981,39-
22 apr 202481,2281,2281,2281,2281,22-
19 apr 202480,4380,4380,4380,4380,43-
18 apr 202480,0780,0780,0780,0780,07-
16 apr 202480,3780,3780,3780,3780,37-
15 apr 202480,7580,7580,7580,7580,75-
12 apr 202481,6081,6081,6081,6081,60-
10 apr 202482,4682,4682,4682,4682,46-
09 apr 202481,9281,9281,9281,9281,92-
08 apr 202481,9081,9081,9081,9081,90-
05 apr 202481,2781,2781,2781,2781,27-
04 apr 202481,0281,0281,0281,0281,02-
03 apr 202480,9280,9280,9280,9280,92-
02 apr 202480,9180,9180,9180,9180,91-
01 apr 202480,5480,5480,5480,5480,54-
28 mar 202479,5879,5879,5879,5879,58-
27 mar 202478,9078,9078,9078,9078,90-
26 mar 202478,7578,7578,7578,7578,75-
22 mar 202478,4778,4778,4778,4778,47-
21 mar 202477,9577,9577,9577,9577,95-
20 mar 202476,7976,7976,7976,7976,79-
19 mar 202476,6376,6376,6376,6376,63-
18 mar 202477,6277,6277,6277,6277,62-
15 mar 202477,3677,3677,3677,3677,36-
14 mar 202477,8277,8277,8277,8277,82-
13 mar 202476,8876,8876,8876,8876,88-
12 mar 202478,7178,7178,7178,7178,71-
11 mar 202479,1479,1479,1479,1479,14-
07 mar 202479,5479,5479,5479,5479,54-
06 mar 202479,2779,2779,2779,2779,27-
05 mar 202479,3779,3779,3779,3779,37-
04 mar 202479,4479,4479,4479,4479,44-
01 mar 202478,8778,8778,8778,8778,87-
29 feb 202477,6577,6577,6577,6577,65-
28 feb 202477,2777,2777,2777,2777,27-
27 feb 202478,2378,2378,2378,2378,23-
26 feb 202478,1178,1178,1178,1178,11-
23 feb 202478,3178,3178,3178,3178,31-
22 feb 202478,0678,0678,0678,0678,06-
21 feb 202477,2977,2977,2977,2977,29-
20 feb 202477,6377,6377,6377,6377,63-
19 feb 202477,4977,4977,4977,4977,49-
16 feb 202477,2277,2277,2277,2277,22-
15 feb 202476,7376,7376,7376,7376,73-
14 feb 202476,4176,4176,4176,4176,41-
13 feb 202475,7375,7375,7375,7375,73-
12 feb 202475,3875,3875,3875,3875,38-
09 feb 202476,3376,3376,3376,3376,33-
08 feb 202476,3876,3876,3876,3876,38-
07 feb 202476,9376,9376,9376,9376,93-
06 feb 202476,9176,9176,9176,9176,91-
05 feb 202475,9875,9875,9875,9875,98-
02 feb 202476,5776,5776,5776,5776,57-
01 feb 202476,1076,1076,1076,1076,10-
31 gen 202476,1476,1476,1476,1476,14-
30 gen 202475,2675,2675,2675,2675,26-
29 gen 202475,7675,7675,7675,7675,76-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...