India markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.11%)
DSP World Energy Fund Direct Plan Dividend Payout (0P0000XW35.BO)
BSE - BSE Delayed Price. Currency in INR
Add to watchlist
13.93-0.13 (-0.96%)
At close: 1:30AM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | - | - | - | - | - | - |
| 04-Mar-2021 | - | - | - | - | - | - |
| 03-Mar-2021 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 02-Mar-2021 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 01-Mar-2021 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 26-Feb-2021 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 25-Feb-2021 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 24-Feb-2021 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 23-Feb-2021 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 22-Feb-2021 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 19-Feb-2021 | - | - | - | - | - | - |
| 18-Feb-2021 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 17-Feb-2021 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 16-Feb-2021 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 15-Feb-2021 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 12-Feb-2021 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 11-Feb-2021 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 10-Feb-2021 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 09-Feb-2021 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 08-Feb-2021 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 05-Feb-2021 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 04-Feb-2021 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 03-Feb-2021 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 02-Feb-2021 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 01-Feb-2021 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 29-Jan-2021 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 28-Jan-2021 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 27-Jan-2021 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 25-Jan-2021 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 22-Jan-2021 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 21-Jan-2021 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 20-Jan-2021 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 19-Jan-2021 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 18-Jan-2021 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 15-Jan-2021 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 14-Jan-2021 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 13-Jan-2021 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 12-Jan-2021 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 11-Jan-2021 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 08-Jan-2021 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 07-Jan-2021 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 06-Jan-2021 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 05-Jan-2021 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 04-Jan-2021 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 01-Jan-2021 | - | - | - | - | - | - |
| 31-Dec-2020 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 30-Dec-2020 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 29-Dec-2020 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 28-Dec-2020 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 24-Dec-2020 | - | - | - | - | - | - |
| 23-Dec-2020 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 22-Dec-2020 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 21-Dec-2020 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 18-Dec-2020 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 17-Dec-2020 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 16-Dec-2020 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 15-Dec-2020 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 14-Dec-2020 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 11-Dec-2020 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 10-Dec-2020 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 09-Dec-2020 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 08-Dec-2020 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 07-Dec-2020 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 04-Dec-2020 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 03-Dec-2020 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 02-Dec-2020 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 01-Dec-2020 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 27-Nov-2020 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 26-Nov-2020 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 25-Nov-2020 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 24-Nov-2020 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 23-Nov-2020 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 20-Nov-2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 19-Nov-2020 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 18-Nov-2020 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 17-Nov-2020 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 12-Nov-2020 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 11-Nov-2020 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 10-Nov-2020 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 09-Nov-2020 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 06-Nov-2020 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 05-Nov-2020 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 04-Nov-2020 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 03-Nov-2020 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 02-Nov-2020 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 30-Oct-2020 | - | - | - | - | - | - |
| 29-Oct-2020 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 28-Oct-2020 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 27-Oct-2020 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 26-Oct-2020 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 23-Oct-2020 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 22-Oct-2020 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 21-Oct-2020 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 20-Oct-2020 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 19-Oct-2020 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 16-Oct-2020 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 15-Oct-2020 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 14-Oct-2020 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
