Kotak Business Cycle Dir Gr (0P0001POHO.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 20 Jun 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 19 Jun 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 18 Jun 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 14 Jun 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 13 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 12 Jun 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 11 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 10 Jun 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 07 Jun 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 06 Jun 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 05 Jun 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 04 Jun 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 03 Jun 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 31 May 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 30 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 29 May 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 28 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 27 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 24 May 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 23 May 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 22 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 21 May 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 17 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 16 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 15 May 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 14 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 13 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 10 May 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 09 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 08 May 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 07 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 06 May 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 03 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 02 May 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 30 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 29 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 26 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 25 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 24 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 23 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 22 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 19 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 18 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 16 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 15 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 12 Apr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 10 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 09 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 08 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 05 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 04 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 03 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 02 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 01 Apr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 28 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 27 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 26 Mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 22 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 21 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 20 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 19 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 18 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 15 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 14 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 13 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 12 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 11 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 07 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 06 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 05 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 04 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 01 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 29 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 27 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 26 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 23 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 22 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 21 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 20 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 19 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 16 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 15 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 14 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 13 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 12 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 09 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 08 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 07 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 06 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 05 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 02 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 01 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 31 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 30 Jan 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 29 Jan 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 25 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 24 Jan 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.