Mahindra Manulife Business Cycl Dr Gr (0P0001RGOT.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 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 16 May 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 15 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 14 May 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 13 May 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 10 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 09 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 08 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 07 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 06 May 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 03 May 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 02 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 30 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 29 Apr 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 26 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 25 Apr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 24 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 23 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 22 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 19 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 18 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 16 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 15 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 12 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 10 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 09 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 08 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 05 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 04 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 03 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 02 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 01 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 28 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 27 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 26 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 22 Mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 21 Mar 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 20 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 19 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 18 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 15 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 14 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 13 Mar 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 12 Mar 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 11 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 07 Mar 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 06 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 05 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 04 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 01 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 29 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 28 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 27 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 26 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 23 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 22 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 21 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 20 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 19 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 16 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 15 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 14 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 13 Feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 12 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 09 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 08 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 07 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 06 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 05 Feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 02 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 01 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 31 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 30 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 29 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 25 Jan 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 24 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 23 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 19 Jan 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 18 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 17 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 16 Jan 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 15 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 12 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 11 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 10 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 09 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 08 Jan 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 05 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 04 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 03 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 02 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 01 Jan 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 29 Dec 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 28 Dec 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 27 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 26 Dec 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 22 Dec 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 21 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 20 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 19 Dec 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| *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.