Singapore markets close in 18 minutes
Straits Times Index
3,337.36 +4.56 (+0.14%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,199.72 +35.60 (+0.44%) Bitcoin USD
62,883.79 +1,485.00 (+2.42%) CMC Crypto 200
1,309.04 +6.97 (+0.54%)
Quant ELSS Tax Saver Dir Gr (0P0000XW51.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 440.89 | 440.89 | 440.89 | 440.89 | 440.89 | - |
| 27 Jun 2024 | 439.35 | 439.35 | 439.35 | 439.35 | 439.35 | - |
| 26 Jun 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
| 25 Jun 2024 | 439.28 | 439.28 | 439.28 | 439.28 | 439.28 | - |
| 24 Jun 2024 | 438.36 | 438.36 | 438.36 | 438.36 | 438.36 | - |
| 21 Jun 2024 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | - |
| 20 Jun 2024 | 441.23 | 441.23 | 441.23 | 441.23 | 441.23 | - |
| 19 Jun 2024 | 438.01 | 438.01 | 438.01 | 438.01 | 438.01 | - |
| 18 Jun 2024 | 440.22 | 440.22 | 440.22 | 440.22 | 440.22 | - |
| 14 Jun 2024 | 438.80 | 438.80 | 438.80 | 438.80 | 438.80 | - |
| 13 Jun 2024 | 435.43 | 435.43 | 435.43 | 435.43 | 435.43 | - |
| 12 Jun 2024 | 433.96 | 433.96 | 433.96 | 433.96 | 433.96 | - |
| 11 Jun 2024 | 431.97 | 431.97 | 431.97 | 431.97 | 431.97 | - |
| 10 Jun 2024 | 432.31 | 432.31 | 432.31 | 432.31 | 432.31 | - |
| 07 Jun 2024 | 431.88 | 431.88 | 431.88 | 431.88 | 431.88 | - |
| 06 Jun 2024 | 425.33 | 425.33 | 425.33 | 425.33 | 425.33 | - |
| 05 Jun 2024 | 420.41 | 420.41 | 420.41 | 420.41 | 420.41 | - |
| 04 Jun 2024 | 407.18 | 407.18 | 407.18 | 407.18 | 407.18 | - |
| 03 Jun 2024 | 440.77 | 440.77 | 440.77 | 440.77 | 440.77 | - |
| 31 May 2024 | 423.43 | 423.43 | 423.43 | 423.43 | 423.43 | - |
| 30 May 2024 | 419.31 | 419.31 | 419.31 | 419.31 | 419.31 | - |
| 29 May 2024 | 421.62 | 421.62 | 421.62 | 421.62 | 421.62 | - |
| 28 May 2024 | 422.68 | 422.68 | 422.68 | 422.68 | 422.68 | - |
| 27 May 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 426.10 | - |
| 24 May 2024 | 428.02 | 428.02 | 428.02 | 428.02 | 428.02 | - |
| 23 May 2024 | 428.01 | 428.01 | 428.01 | 428.01 | 428.01 | - |
| 22 May 2024 | 425.34 | 425.34 | 425.34 | 425.34 | 425.34 | - |
| 21 May 2024 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | - |
| 17 May 2024 | 415.71 | 415.71 | 415.71 | 415.71 | 415.71 | - |
| 16 May 2024 | 413.05 | 413.05 | 413.05 | 413.05 | 413.05 | - |
| 15 May 2024 | 411.61 | 411.61 | 411.61 | 411.61 | 411.61 | - |
| 14 May 2024 | 409.77 | 409.77 | 409.77 | 409.77 | 409.77 | - |
| 13 May 2024 | 401.63 | 401.63 | 401.63 | 401.63 | 401.63 | - |
| 10 May 2024 | 401.40 | 401.40 | 401.40 | 401.40 | 401.40 | - |
| 09 May 2024 | 399.86 | 399.86 | 399.86 | 399.86 | 399.86 | - |
| 08 May 2024 | 406.86 | 406.86 | 406.86 | 406.86 | 406.86 | - |
| 07 May 2024 | 401.91 | 401.91 | 401.91 | 401.91 | 401.91 | - |
| 06 May 2024 | 408.30 | 408.30 | 408.30 | 408.30 | 408.30 | - |
| 03 May 2024 | 412.36 | 412.36 | 412.36 | 412.36 | 412.36 | - |
| 02 May 2024 | 414.67 | 414.67 | 414.67 | 414.67 | 414.67 | - |
| 30 Apr 2024 | 414.11 | 414.11 | 414.11 | 414.11 | 414.11 | - |
| 29 Apr 2024 | 414.64 | 414.64 | 414.64 | 414.64 | 414.64 | - |
| 26 Apr 2024 | 413.28 | 413.28 | 413.28 | 413.28 | 413.28 | - |
| 25 Apr 2024 | 412.40 | 412.40 | 412.40 | 412.40 | 412.40 | - |
| 24 Apr 2024 | 410.04 | 410.04 | 410.04 | 410.04 | 410.04 | - |
| 23 Apr 2024 | 407.49 | 407.49 | 407.49 | 407.49 | 407.49 | - |
| 22 Apr 2024 | 406.55 | 406.55 | 406.55 | 406.55 | 406.55 | - |
| 19 Apr 2024 | 403.71 | 403.71 | 403.71 | 403.71 | 403.71 | - |
| 18 Apr 2024 | 404.38 | 404.38 | 404.38 | 404.38 | 404.38 | - |
| 16 Apr 2024 | 405.72 | 405.72 | 405.72 | 405.72 | 405.72 | - |
| 15 Apr 2024 | 405.34 | 405.34 | 405.34 | 405.34 | 405.34 | - |
| 12 Apr 2024 | 407.70 | 407.70 | 407.70 | 407.70 | 407.70 | - |
| 10 Apr 2024 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | - |
| 09 Apr 2024 | 408.18 | 408.18 | 408.18 | 408.18 | 408.18 | - |
| 08 Apr 2024 | 408.03 | 408.03 | 408.03 | 408.03 | 408.03 | - |
| 05 Apr 2024 | 407.14 | 407.14 | 407.14 | 407.14 | 407.14 | - |
| 04 Apr 2024 | 405.66 | 405.66 | 405.66 | 405.66 | 405.66 | - |
| 03 Apr 2024 | 405.82 | 405.82 | 405.82 | 405.82 | 405.82 | - |
| 02 Apr 2024 | 399.33 | 399.33 | 399.33 | 399.33 | 399.33 | - |
| 01 Apr 2024 | 395.06 | 395.06 | 395.06 | 395.06 | 395.06 | - |
| 28 Mar 2024 | 387.19 | 387.19 | 387.19 | 387.19 | 387.19 | - |
| 27 Mar 2024 | 383.49 | 383.49 | 383.49 | 383.49 | 383.49 | - |
| 26 Mar 2024 | 381.95 | 381.95 | 381.95 | 381.95 | 381.95 | - |
| 22 Mar 2024 | 380.67 | 380.67 | 380.67 | 380.67 | 380.67 | - |
| 21 Mar 2024 | 378.57 | 378.57 | 378.57 | 378.57 | 378.57 | - |
| 20 Mar 2024 | 371.73 | 371.73 | 371.73 | 371.73 | 371.73 | - |
| 19 Mar 2024 | 372.33 | 372.33 | 372.33 | 372.33 | 372.33 | - |
| 18 Mar 2024 | 378.68 | 378.68 | 378.68 | 378.68 | 378.68 | - |
| 15 Mar 2024 | 374.81 | 374.81 | 374.81 | 374.81 | 374.81 | - |
| 14 Mar 2024 | 377.11 | 377.11 | 377.11 | 377.11 | 377.11 | - |
| 13 Mar 2024 | 368.70 | 368.70 | 368.70 | 368.70 | 368.70 | - |
| 12 Mar 2024 | 388.58 | 388.58 | 388.58 | 388.58 | 388.58 | - |
| 11 Mar 2024 | 395.32 | 395.32 | 395.32 | 395.32 | 395.32 | - |
| 07 Mar 2024 | 399.45 | 399.45 | 399.45 | 399.45 | 399.45 | - |
| 06 Mar 2024 | 398.12 | 398.12 | 398.12 | 398.12 | 398.12 | - |
| 05 Mar 2024 | 401.95 | 401.95 | 401.95 | 401.95 | 401.95 | - |
| 04 Mar 2024 | 398.76 | 398.76 | 398.76 | 398.76 | 398.76 | - |
| 01 Mar 2024 | 393.38 | 393.38 | 393.38 | 393.38 | 393.38 | - |
| 29 Feb 2024 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | - |
| 28 Feb 2024 | 383.37 | 383.37 | 383.37 | 383.37 | 383.37 | - |
| 27 Feb 2024 | 389.59 | 389.59 | 389.59 | 389.59 | 389.59 | - |
| 26 Feb 2024 | 391.16 | 391.16 | 391.16 | 391.16 | 391.16 | - |
| 23 Feb 2024 | 392.68 | 392.68 | 392.68 | 392.68 | 392.68 | - |
| 22 Feb 2024 | 390.63 | 390.63 | 390.63 | 390.63 | 390.63 | - |
| 21 Feb 2024 | 385.51 | 385.51 | 385.51 | 385.51 | 385.51 | - |
| 20 Feb 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | - |
| 19 Feb 2024 | 387.18 | 387.18 | 387.18 | 387.18 | 387.18 | - |
| 16 Feb 2024 | 385.92 | 385.92 | 385.92 | 385.92 | 385.92 | - |
| 15 Feb 2024 | 384.66 | 384.66 | 384.66 | 384.66 | 384.66 | - |
| 14 Feb 2024 | 381.37 | 381.37 | 381.37 | 381.37 | 381.37 | - |
| 13 Feb 2024 | 375.65 | 375.65 | 375.65 | 375.65 | 375.65 | - |
| 12 Feb 2024 | 377.24 | 377.24 | 377.24 | 377.24 | 377.24 | - |
| 09 Feb 2024 | 386.28 | 386.28 | 386.28 | 386.28 | 386.28 | - |
| 08 Feb 2024 | 386.41 | 386.41 | 386.41 | 386.41 | 386.41 | - |
| 07 Feb 2024 | 386.89 | 386.89 | 386.89 | 386.89 | 386.89 | - |
| 06 Feb 2024 | 384.98 | 384.98 | 384.98 | 384.98 | 384.98 | - |
| 05 Feb 2024 | 383.95 | 383.95 | 383.95 | 383.95 | 383.95 | - |
| 02 Feb 2024 | 381.32 | 381.32 | 381.32 | 381.32 | 381.32 | - |
| 01 Feb 2024 | 376.21 | 376.21 | 376.21 | 376.21 | 376.21 | - |
| *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.