HDFC Focused 30 Fund - 0P00005WLX.BO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 14, 2025	228.1	228.1	228.1	228.1	228.1
August 13, 2025	227.82	227.82	227.82	227.82	227.82
August 12, 2025	226.74	226.74	226.74	226.74	226.74
August 11, 2025	226.74	226.74	226.74	226.74	226.74
August 08, 2025	225.36	225.36	225.36	225.36	225.36
August 07, 2025	226.93	226.93	226.93	226.93	226.93
August 06, 2025	226.43	226.43	226.43	226.43	226.43
August 05, 2025	227.22	227.22	227.22	227.22	227.22
August 04, 2025	227.62	227.62	227.62	227.62	227.62
August 01, 2025	226.39	226.39	226.39	226.39	226.39
July 31, 2025	227.82	227.82	227.82	227.82	227.82
July 30, 2025	228.43	228.43	228.43	228.43	228.43
July 29, 2025	228.35	228.35	228.35	228.35	228.35
July 28, 2025	227.58	227.58	227.58	227.58	227.58
July 25, 2025	228.85	228.85	228.85	228.85	228.85
July 24, 2025	230.32	230.32	230.32	230.32	230.32
July 23, 2025	231.22	231.22	231.22	231.22	231.22
July 22, 2025	230.03	230.03	230.03	230.03	230.03
July 21, 2025	230.3	230.3	230.3	230.3	230.3
July 18, 2025	229.08	229.08	229.08	229.08	229.08
July 17, 2025	230.9	230.9	230.9	230.9	230.9
July 16, 2025	231.07	231.07	231.07	231.07	231.07
July 15, 2025	230.94	230.94	230.94	230.94	230.94
July 14, 2025	230.27	230.27	230.27	230.27	230.27
July 11, 2025	229.89	229.89	229.89	229.89	229.89
July 10, 2025	230.65	230.65	230.65	230.65	230.65
July 09, 2025	231.25	231.25	231.25	231.25	231.25
July 08, 2025	230.78	230.78	230.78	230.78	230.78
July 07, 2025	230.83	230.83	230.83	230.83	230.83
July 04, 2025	230.89	230.89	230.89	230.89	230.89
July 03, 2025	230.14	230.14	230.14	230.14	230.14
July 02, 2025	230.82	230.82	230.82	230.82	230.82
July 01, 2025	231.31	231.31	231.31	231.31	231.31
June 30, 2025	231.45	231.45	231.45	231.45	231.45
June 27, 2025	232.09	232.09	232.09	232.09	232.09
June 26, 2025	231.16	231.16	231.16	231.16	231.16
June 25, 2025	229.56	229.56	229.56	229.56	229.56
June 24, 2025	228.35	228.35	228.35	228.35	228.35
June 23, 2025	227.23	227.23	227.23	227.23	227.23
June 20, 2025	227.72	227.72	227.72	227.72	227.72
June 19, 2025	225.49	225.49	225.49	225.49	225.49
June 18, 2025	225.95	225.95	225.95	225.95	225.95
June 17, 2025	225.85	225.85	225.85	225.85	225.85
June 16, 2025	226.42	226.42	226.42	226.42	226.42
June 13, 2025	224.76	224.76	224.76	224.76	224.76
June 12, 2025	226.05	226.05	226.05	226.05	226.05
June 11, 2025	228.09	228.09	228.09	228.09	228.09
June 10, 2025	227.53	227.53	227.53	227.53	227.53
June 09, 2025	228.22	228.22	228.22	228.22	228.22
June 06, 2025	226.73	226.73	226.73	226.73	226.73
June 05, 2025	224.84	224.84	224.84	224.84	224.84
June 04, 2025	224.04	224.04	224.04	224.04	224.04
June 03, 2025	224.01	224.01	224.01	224.01	224.01
June 02, 2025	225.3	225.3	225.3	225.3	225.3
May 30, 2025	225.47	225.47	225.47	225.47	225.47
May 29, 2025	226.28	226.28	226.28	226.28	226.28
May 28, 2025	225.61	225.61	225.61	225.61	225.61
May 27, 2025	225.97	225.97	225.97	225.97	225.97
May 26, 2025	227.14	227.14	227.14	227.14	227.14
May 23, 2025	226.39	226.39	226.39	226.39	226.39

HDFC Focused 30 Fund (0P00005WLX.BO) BSE