Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,394.83 +402.20 (+0.66%) CMC Crypto 200
1,276.04 -7.75 (-0.60%)
HDFC Corporate Bond Dir Gr (0P0000XW8D.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 24 Jun 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 21 Jun 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 20 Jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 19 Jun 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 18 Jun 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 14 Jun 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 13 Jun 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 12 Jun 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 11 Jun 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 10 Jun 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 07 Jun 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 06 Jun 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 05 Jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 04 Jun 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 03 Jun 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 31 May 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 30 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 29 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 28 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 27 May 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 24 May 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 21 May 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 17 May 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 16 May 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 15 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 14 May 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 13 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 10 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 09 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 08 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 07 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 06 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 03 May 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 02 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 30 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 29 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 26 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 25 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 24 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 23 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 22 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 19 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 18 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 16 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 15 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 12 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 10 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 05 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 04 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 03 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 02 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 27 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 26 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 22 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 21 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 20 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 19 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 18 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 15 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 14 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 13 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 12 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 11 Mar 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 07 Mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 06 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 05 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 04 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 01 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 29 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 28 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 27 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 26 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 23 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 22 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 21 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 20 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 15 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 14 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 13 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 12 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 09 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 08 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 07 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 06 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 05 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 02 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 01 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 31 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 30 Jan 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 29 Jan 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| *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.