BSE - Delayed Quote INR

DSP Gilt Dir Gr (0P0000XW1Q.BO)

97.36 -0.20 (-0.21%)
At close: October 19 at 1:30 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 97.36 97.36 97.36 97.36 97.36 -
Oct 17, 2024 97.56 97.56 97.56 97.56 97.56 -
Oct 16, 2024 97.74 97.74 97.74 97.74 97.74 -
Oct 15, 2024 97.69 97.69 97.69 97.69 97.69 -
Oct 14, 2024 97.50 97.50 97.50 97.50 97.50 -
Oct 11, 2024 97.33 97.33 97.33 97.33 97.33 -
Oct 10, 2024 97.43 97.43 97.43 97.43 97.43 -
Oct 9, 2024 97.56 97.56 97.56 97.56 97.56 -
Oct 8, 2024 97.30 97.30 97.30 97.30 97.30 -
Oct 7, 2024 97.10 97.10 97.10 97.10 97.10 -
Oct 4, 2024 97.08 97.08 97.08 97.08 97.08 -
Oct 3, 2024 97.60 97.60 97.60 97.60 97.60 -
Oct 1, 2024 97.87 97.87 97.87 97.87 97.87 -
Sep 30, 2024 97.62 97.62 97.62 97.62 97.62 -
Sep 27, 2024 97.43 97.43 97.43 97.43 97.43 -
Sep 26, 2024 97.72 97.72 97.72 97.72 97.72 -
Sep 25, 2024 97.55 97.55 97.55 97.55 97.55 -
Sep 24, 2024 97.27 97.27 97.27 97.27 97.27 -
Sep 23, 2024 97.16 97.16 97.16 97.16 97.16 -
Sep 20, 2024 97.07 97.07 97.07 97.07 97.07 -
Sep 19, 2024 97.08 97.08 97.08 97.08 97.08 -
Sep 17, 2024 96.87 96.87 96.87 96.87 96.87 -
Sep 16, 2024 96.94 96.94 96.94 96.94 96.94 -
Sep 13, 2024 96.69 96.69 96.69 96.69 96.69 -
Sep 12, 2024 96.58 96.58 96.58 96.58 96.58 -
Sep 11, 2024 96.44 96.44 96.44 96.44 96.44 -
Sep 10, 2024 96.22 96.22 96.22 96.22 96.22 -
Sep 9, 2024 96.14 96.14 96.14 96.14 96.14 -
Sep 6, 2024 96.05 96.05 96.05 96.05 96.05 -
Sep 5, 2024 96.11 96.11 96.11 96.11 96.11 -
Sep 4, 2024 96.09 96.09 96.09 96.09 96.09 -
Sep 3, 2024 95.90 95.90 95.90 95.90 95.90 -
Sep 2, 2024 95.75 95.75 95.75 95.75 95.75 -
Aug 30, 2024 95.78 95.78 95.78 95.78 95.78 -
Aug 29, 2024 95.81 95.81 95.81 95.81 95.81 -
Aug 28, 2024 95.82 95.82 95.82 95.82 95.82 -
Aug 27, 2024 95.83 95.83 95.83 95.83 95.83 -
Aug 26, 2024 95.93 95.93 95.93 95.93 95.93 -
Aug 23, 2024 95.91 95.91 95.91 95.91 95.91 -
Aug 22, 2024 95.96 95.96 95.96 95.96 95.96 -
Aug 21, 2024 95.95 95.95 95.95 95.95 95.95 -
Aug 20, 2024 95.91 95.91 95.91 95.91 95.91 -
Aug 19, 2024 95.66 95.66 95.66 95.66 95.66 -
Aug 16, 2024 95.37 95.37 95.37 95.37 95.37 -
Aug 14, 2024 95.33 95.33 95.33 95.33 95.33 -
Aug 13, 2024 95.12 95.12 95.12 95.12 95.12 -
Aug 12, 2024 95.13 95.13 95.13 95.13 95.13 -
Aug 9, 2024 95.03 95.03 95.03 95.03 95.03 -
Aug 8, 2024 95.08 95.08 95.08 95.08 95.08 -
Aug 7, 2024 95.19 95.19 95.19 95.19 95.19 -
Aug 6, 2024 95.08 95.08 95.08 95.08 95.08 -
Aug 5, 2024 95.07 95.07 95.07 95.07 95.07 -
Aug 2, 2024 94.73 94.73 94.73 94.73 94.73 -
Aug 1, 2024 94.63 94.63 94.63 94.63 94.63 -
Jul 31, 2024 94.61 94.61 94.61 94.61 94.61 -
Jul 30, 2024 94.55 94.55 94.55 94.55 94.55 -
Jul 29, 2024 94.90 94.90 94.90 94.90 94.90 -
Jul 26, 2024 94.85 94.85 94.85 94.85 94.85 -
Jul 25, 2024 94.80 94.80 94.80 94.80 94.80 -
Jul 24, 2024 94.70 94.70 94.70 94.70 94.70 -
Jul 23, 2024 94.66 94.66 94.66 94.66 94.66 -
Jul 22, 2024 94.70 94.70 94.70 94.70 94.70 -
Jul 19, 2024 94.55 94.55 94.55 94.55 94.55 -
Jul 18, 2024 94.50 94.50 94.50 94.50 94.50 -
Jul 16, 2024 94.49 94.49 94.49 94.49 94.49 -
Jul 15, 2024 94.34 94.34 94.34 94.34 94.34 -
Jul 12, 2024 94.29 94.29 94.29 94.29 94.29 -
Jul 11, 2024 94.31 94.31 94.31 94.31 94.31 -
Jul 10, 2024 94.33 94.33 94.33 94.33 94.33 -
Jul 9, 2024 94.25 94.25 94.25 94.25 94.25 -
Jul 8, 2024 94.20 94.20 94.20 94.20 94.20 -
Jul 5, 2024 94.09 94.09 94.09 94.09 94.09 -
Jul 4, 2024 94.20 94.20 94.20 94.20 94.20 -
Jul 3, 2024 94.21 94.21 94.21 94.21 94.21 -
Jul 2, 2024 94.13 94.13 94.13 94.13 94.13 -
Jul 1, 2024 94.04 94.04 94.04 94.04 94.04 -
Jun 28, 2024 94.04 94.04 94.04 94.04 94.04 -
Jun 27, 2024 94.15 94.15 94.15 94.15 94.15 -
Jun 26, 2024 94.15 94.15 94.15 94.15 94.15 -
Jun 25, 2024 94.17 94.17 94.17 94.17 94.17 -
Jun 24, 2024 94.32 94.32 94.32 94.32 94.32 -
Jun 21, 2024 94.24 94.24 94.24 94.24 94.24 -
Jun 20, 2024 94.03 94.03 94.03 94.03 94.03 -
Jun 19, 2024 94.00 94.00 94.00 94.00 94.00 -
Jun 18, 2024 93.74 93.74 93.74 93.74 93.74 -
Jun 14, 2024 93.60 93.60 93.60 93.60 93.60 -
Jun 13, 2024 93.44 93.44 93.44 93.44 93.44 -
Jun 12, 2024 93.24 93.24 93.24 93.24 93.24 -
Jun 11, 2024 93.23 93.23 93.23 93.23 93.23 -
Jun 10, 2024 93.09 93.09 93.09 93.09 93.09 -
Jun 7, 2024 93.04 93.04 93.04 93.04 93.04 -
Jun 6, 2024 93.01 93.01 93.01 93.01 93.01 -
Jun 5, 2024 92.77 92.77 92.77 92.77 92.77 -
Jun 4, 2024 92.58 92.58 92.58 92.58 92.58 -
Jun 3, 2024 93.37 93.37 93.37 93.37 93.37 -
May 31, 2024 92.90 92.90 92.90 92.90 92.90 -
May 30, 2024 92.87 92.87 92.87 92.87 92.87 -
May 29, 2024 92.87 92.87 92.87 92.87 92.87 -
May 28, 2024 93.01 93.01 93.01 93.01 93.01 -
May 27, 2024 93.09 93.09 93.09 93.09 93.09 -
May 24, 2024 92.92 92.92 92.92 92.92 92.92 -
May 22, 2024 92.84 92.84 92.84 92.84 92.84 -
May 21, 2024 92.50 92.50 92.50 92.50 92.50 -
May 17, 2024 92.36 92.36 92.36 92.36 92.36 -
May 16, 2024 92.47 92.47 92.47 92.47 92.47 -
May 15, 2024 92.40 92.40 92.40 92.40 92.40 -
May 14, 2024 92.24 92.24 92.24 92.24 92.24 -
May 13, 2024 92.08 92.08 92.08 92.08 92.08 -
May 10, 2024 91.96 91.96 91.96 91.96 91.96 -
May 9, 2024 91.82 91.82 91.82 91.82 91.82 -
May 8, 2024 91.75 91.75 91.75 91.75 91.75 -
May 7, 2024 91.76 91.76 91.76 91.76 91.76 -
May 6, 2024 91.90 91.90 91.90 91.90 91.90 -
May 3, 2024 91.55 91.55 91.55 91.55 91.55 -
May 2, 2024 91.30 91.30 91.30 91.30 91.30 -
Apr 30, 2024 91.10 91.10 91.10 91.10 91.10 -
Apr 29, 2024 91.16 91.16 91.16 91.16 91.16 -
Apr 26, 2024 91.08 91.08 91.08 91.08 91.08 -
Apr 25, 2024 91.07 91.07 91.07 91.07 91.07 -
Apr 24, 2024 91.12 91.12 91.12 91.12 91.12 -
Apr 23, 2024 91.21 91.21 91.21 91.21 91.21 -
Apr 22, 2024 91.05 91.05 91.05 91.05 91.05 -
Apr 19, 2024 90.84 90.84 90.84 90.84 90.84 -
Apr 18, 2024 91.06 91.06 91.06 91.06 91.06 -
Apr 16, 2024 91.07 91.07 91.07 91.07 91.07 -
Apr 15, 2024 91.19 91.19 91.19 91.19 91.19 -
Apr 12, 2024 91.10 91.10 91.10 91.10 91.10 -
Apr 10, 2024 91.51 91.51 91.51 91.51 91.51 -
Apr 8, 2024 91.28 91.28 91.28 91.28 91.28 -
Apr 5, 2024 91.51 91.51 91.51 91.51 91.51 -
Apr 4, 2024 91.65 91.65 91.65 91.65 91.65 -
Apr 3, 2024 91.60 91.60 91.60 91.60 91.60 -
Apr 2, 2024 91.60 91.60 91.60 91.60 91.60 -
Mar 28, 2024 92.05 92.05 92.05 92.05 92.05 -
Mar 27, 2024 91.66 91.66 91.66 91.66 91.66 -
Mar 26, 2024 91.51 91.51 91.51 91.51 91.51 -
Mar 22, 2024 91.51 91.51 91.51 91.51 91.51 -
Mar 21, 2024 91.73 91.73 91.73 91.73 91.73 -
Mar 20, 2024 91.41 91.41 91.41 91.41 91.41 -
Mar 19, 2024 91.40 91.40 91.40 91.40 91.40 -
Mar 18, 2024 91.41 91.41 91.41 91.41 91.41 -
Mar 15, 2024 91.64 91.64 91.64 91.64 91.64 -
Mar 14, 2024 91.72 91.72 91.72 91.72 91.72 -
Mar 13, 2024 91.74 91.74 91.74 91.74 91.74 -
Mar 12, 2024 91.84 91.84 91.84 91.84 91.84 -
Mar 11, 2024 91.96 91.96 91.96 91.96 91.96 -
Mar 7, 2024 91.80 91.80 91.80 91.80 91.80 -
Mar 6, 2024 91.64 91.64 91.64 91.64 91.64 -
Mar 5, 2024 91.64 91.64 91.64 91.64 91.64 -
Mar 4, 2024 91.61 91.61 91.61 91.61 91.61 -
Mar 1, 2024 91.51 91.51 91.51 91.51 91.51 -
Feb 29, 2024 91.24 91.24 91.24 91.24 91.24 -
Feb 28, 2024 91.29 91.29 91.29 91.29 91.29 -
Feb 27, 2024 91.25 91.25 91.25 91.25 91.25 -
Feb 26, 2024 91.36 91.36 91.36 91.36 91.36 -
Feb 23, 2024 91.29 91.29 91.29 91.29 91.29 -
Feb 22, 2024 91.36 91.36 91.36 91.36 91.36 -
Feb 21, 2024 91.42 91.42 91.42 91.42 91.42 -
Feb 20, 2024 91.34 91.34 91.34 91.34 91.34 -
Feb 16, 2024 91.11 91.11 91.11 91.11 91.11 -
Feb 15, 2024 91.25 91.25 91.25 91.25 91.25 -
Feb 14, 2024 90.90 90.90 90.90 90.90 90.90 -
Feb 13, 2024 90.96 90.96 90.96 90.96 90.96 -
Feb 12, 2024 90.98 90.98 90.98 90.98 90.98 -
Feb 9, 2024 90.88 90.88 90.88 90.88 90.88 -
Feb 8, 2024 91.01 91.01 91.01 91.01 91.01 -
Feb 7, 2024 91.02 91.02 91.02 91.02 91.02 -
Feb 6, 2024 90.84 90.84 90.84 90.84 90.84 -
Feb 5, 2024 90.77 90.77 90.77 90.77 90.77 -
Feb 2, 2024 90.85 90.85 90.85 90.85 90.85 -
Feb 1, 2024 90.58 90.58 90.58 90.58 90.58 -
Jan 31, 2024 89.78 89.78 89.78 89.78 89.78 -
Jan 30, 2024 89.62 89.62 89.62 89.62 89.62 -
Jan 29, 2024 89.48 89.48 89.48 89.48 89.48 -
Jan 25, 2024 89.29 89.29 89.29 89.29 89.29 -
Jan 24, 2024 89.13 89.13 89.13 89.13 89.13 -
Jan 23, 2024 89.08 89.08 89.08 89.08 89.08 -
Jan 19, 2024 88.89 88.89 88.89 88.89 88.89 -
Jan 18, 2024 88.84 88.84 88.84 88.84 88.84 -
Jan 17, 2024 88.99 88.99 88.99 88.99 88.99 -
Jan 16, 2024 89.06 89.06 89.06 89.06 89.06 -
Jan 15, 2024 89.04 89.04 89.04 89.04 89.04 -
Jan 12, 2024 88.71 88.71 88.71 88.71 88.71 -
Jan 11, 2024 88.77 88.77 88.77 88.77 88.77 -
Jan 10, 2024 88.68 88.68 88.68 88.68 88.68 -
Jan 9, 2024 88.54 88.54 88.54 88.54 88.54 -
Jan 8, 2024 88.46 88.46 88.46 88.46 88.46 -
Jan 5, 2024 88.13 88.13 88.13 88.13 88.13 -
Jan 4, 2024 88.18 88.18 88.18 88.18 88.18 -
Jan 3, 2024 88.22 88.22 88.22 88.22 88.22 -
Jan 2, 2024 88.24 88.24 88.24 88.24 88.24 -
Jan 1, 2024 88.32 88.32 88.32 88.32 88.32 -
Dec 29, 2023 88.50 88.50 88.50 88.50 88.50 -
Dec 28, 2023 88.30 88.30 88.30 88.30 88.30 -
Dec 27, 2023 88.31 88.31 88.31 88.31 88.31 -
Dec 26, 2023 88.40 88.40 88.40 88.40 88.40 -
Dec 22, 2023 88.30 88.30 88.30 88.30 88.30 -
Dec 21, 2023 88.38 88.38 88.38 88.38 88.38 -
Dec 20, 2023 88.49 88.49 88.49 88.49 88.49 -
Dec 19, 2023 88.46 88.46 88.46 88.46 88.46 -
Dec 18, 2023 88.48 88.48 88.48 88.48 88.48 -
Dec 15, 2023 88.38 88.38 88.38 88.38 88.38 -
Dec 14, 2023 88.15 88.15 88.15 88.15 88.15 -
Dec 13, 2023 87.75 87.75 87.75 87.75 87.75 -
Dec 12, 2023 87.61 87.61 87.61 87.61 87.61 -
Dec 11, 2023 87.55 87.55 87.55 87.55 87.55 -
Dec 8, 2023 87.52 87.52 87.52 87.52 87.52 -
Dec 7, 2023 87.62 87.62 87.62 87.62 87.62 -
Dec 6, 2023 87.53 87.53 87.53 87.53 87.53 -
Dec 5, 2023 87.39 87.39 87.39 87.39 87.39 -
Dec 4, 2023 87.30 87.30 87.30 87.30 87.30 -
Dec 1, 2023 87.14 87.14 87.14 87.14 87.14 -
Nov 30, 2023 87.28 87.28 87.28 87.28 87.28 -
Nov 29, 2023 87.40 87.40 87.40 87.40 87.40 -
Nov 28, 2023 87.33 87.33 87.33 87.33 87.33 -
Nov 24, 2023 87.32 87.32 87.32 87.32 87.32 -
Nov 23, 2023 87.53 87.53 87.53 87.53 87.53 -
Nov 22, 2023 87.53 87.53 87.53 87.53 87.53 -
Nov 21, 2023 87.48 87.48 87.48 87.48 87.48 -
Nov 20, 2023 87.52 87.52 87.52 87.52 87.52 -
Nov 17, 2023 87.66 87.66 87.66 87.66 87.66 -
Nov 16, 2023 87.61 87.61 87.61 87.61 87.61 -
Nov 15, 2023 87.59 87.59 87.59 87.59 87.59 -
Nov 13, 2023 87.23 87.23 87.23 87.23 87.23 -
Nov 10, 2023 87.07 87.07 87.07 87.07 87.07 -
Nov 9, 2023 87.32 87.32 87.32 87.32 87.32 -
Nov 8, 2023 87.30 87.30 87.30 87.30 87.30 -
Nov 7, 2023 87.18 87.18 87.18 87.18 87.18 -
Nov 6, 2023 87.06 87.06 87.06 87.06 87.06 -
Nov 3, 2023 86.95 86.95 86.95 86.95 86.95 -
Nov 2, 2023 86.84 86.84 86.84 86.84 86.84 -
Nov 1, 2023 86.59 86.59 86.59 86.59 86.59 -
Oct 31, 2023 86.59 86.59 86.59 86.59 86.59 -
Oct 30, 2023 86.51 86.51 86.51 86.51 86.51 -
Oct 27, 2023 86.53 86.53 86.53 86.53 86.53 -
Oct 26, 2023 86.42 86.42 86.42 86.42 86.42 -
Oct 25, 2023 86.53 86.53 86.53 86.53 86.53 -
Oct 23, 2023 86.30 86.30 86.30 86.30 86.30 -

Related Tickers