Axis Business Cycles Dir Gr (0P0001QEJ4.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 16 May 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 15 May 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 14 May 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 13 May 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 10 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 09 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 08 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 07 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 06 May 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 03 May 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 02 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 30 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 29 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 26 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 25 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 24 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 23 Apr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 22 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 19 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 18 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 16 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 15 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 12 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 10 Apr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 09 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 05 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 04 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 03 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 02 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 01 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 28 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 27 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 26 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 22 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 21 Mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 20 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 19 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 18 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 15 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 14 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 13 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 12 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 11 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 07 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 06 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 05 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 04 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 01 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 29 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 28 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 27 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 26 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 23 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 22 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 21 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 20 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 19 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 16 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 15 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 14 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 13 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 12 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 09 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 08 Feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 07 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 06 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 05 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 02 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 01 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 31 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 30 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 29 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 25 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 24 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 23 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 19 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 18 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 17 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 16 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 15 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 12 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 11 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 10 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 09 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 08 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 05 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 04 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 03 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 02 Jan 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 01 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 29 Dec 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 28 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 27 Dec 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 26 Dec 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 22 Dec 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 21 Dec 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 20 Dec 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 19 Dec 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| *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.