Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,847.54 +384.11 (+0.60%) CMC Crypto 200
1,382.22 +44.46 (+3.32%)
Taurus Ethical Dir Gr (0P0000XVPU.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 141.97 | 141.97 | 141.97 | 141.97 | 141.97 | - |
| 14 Jun 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
| 13 Jun 2024 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | - |
| 12 Jun 2024 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
| 11 Jun 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
| 10 Jun 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | - |
| 07 Jun 2024 | 139.06 | 139.06 | 139.06 | 139.06 | 139.06 | - |
| 06 Jun 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
| 05 Jun 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| 04 Jun 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
| 03 Jun 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | - |
| 31 May 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 30 May 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| 29 May 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
| 28 May 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | - |
| 27 May 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
| 24 May 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
| 23 May 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| 22 May 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - |
| 21 May 2024 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
| 17 May 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
| 16 May 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 15 May 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | - |
| 14 May 2024 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
| 13 May 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
| 10 May 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
| 09 May 2024 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | - |
| 08 May 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
| 07 May 2024 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
| 06 May 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
| 03 May 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 02 May 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
| 30 Apr 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
| 29 Apr 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| 26 Apr 2024 | 132.49 | 132.49 | 132.49 | 132.49 | 132.49 | - |
| 25 Apr 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
| 24 Apr 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| 23 Apr 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
| 22 Apr 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
| 19 Apr 2024 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - |
| 18 Apr 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | - |
| 16 Apr 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| 15 Apr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 12 Apr 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
| 10 Apr 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
| 09 Apr 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | - |
| 08 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 05 Apr 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
| 04 Apr 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
| 03 Apr 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
| 02 Apr 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 01 Apr 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
| 28 Mar 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
| 27 Mar 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 26 Mar 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
| 22 Mar 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| 21 Mar 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
| 20 Mar 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
| 19 Mar 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
| 18 Mar 2024 | 129.17 | 129.17 | 129.17 | 129.17 | 129.17 | - |
| 15 Mar 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
| 14 Mar 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
| 13 Mar 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | - |
| 12 Mar 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
| 11 Mar 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
| 07 Mar 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| 06 Mar 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
| 05 Mar 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
| 04 Mar 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
| 01 Mar 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
| 29 Feb 2024 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
| 28 Feb 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | - |
| 27 Feb 2024 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | - |
| 26 Feb 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
| 23 Feb 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
| 22 Feb 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
| 21 Feb 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
| 20 Feb 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
| 19 Feb 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
| 16 Feb 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
| 15 Feb 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
| 14 Feb 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
| 13 Feb 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
| 12 Feb 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
| 09 Feb 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
| 08 Feb 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
| 07 Feb 2024 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
| 06 Feb 2024 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
| 05 Feb 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
| 02 Feb 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
| 01 Feb 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - |
| 31 Jan 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
| 30 Jan 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
| 29 Jan 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| 25 Jan 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
| 24 Jan 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| 23 Jan 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | - |
| 19 Jan 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
| 18 Jan 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
| *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.