Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,745.76 +1,517.24 (+2.33%) CMC Crypto 200
1,364.63 -9.22 (-0.67%)
LIC Life-Endowment Plus Bond (0P0000S4MP.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 14 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 13 May 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 10 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 09 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 08 May 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 07 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 06 May 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 03 May 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 02 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 30 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 29 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 26 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 25 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 24 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 23 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 22 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 19 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 18 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 16 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 15 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 12 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 10 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 09 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 08 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 05 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 04 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 03 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 02 Apr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 01 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 28 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 27 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 26 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 22 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 21 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 20 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 19 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 18 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 15 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 14 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 13 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 12 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 11 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 07 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 06 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 05 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 04 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 01 Mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 29 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 28 Feb 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 27 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 26 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 23 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 22 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 21 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 20 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 19 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 16 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 15 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 14 Feb 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 13 Feb 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 12 Feb 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 09 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 08 Feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 07 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 06 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 05 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 02 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 01 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 31 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 30 Jan 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 29 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 25 Jan 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 24 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 23 Jan 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 19 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 18 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 17 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 16 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 15 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 12 Jan 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 11 Jan 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 10 Jan 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 09 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 08 Jan 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 05 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 04 Jan 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 03 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 02 Jan 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 01 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 29 Dec 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 28 Dec 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 27 Dec 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 26 Dec 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 22 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 21 Dec 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 20 Dec 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 19 Dec 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| *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.