Singapore markets close in 1 hour 17 minutes
Straits Times Index
3,323.14 -3.14 (-0.09%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,081.18 +8.28 (+0.05%) FTSE 100
8,277.73 +29.94 (+0.36%) Bitcoin USD
61,727.59 +911.98 (+1.50%) CMC Crypto 200
1,280.36 -3.42 (-0.27%)
SBI Magnum Gilt PF 1yr IDCW-R (0P0001BB7Q.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 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 24 Jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 21 Jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 20 Jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 19 Jun 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 18 Jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 14 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 13 Jun 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 12 Jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 11 Jun 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 10 Jun 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 07 Jun 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 06 Jun 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 05 Jun 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 04 Jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 03 Jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 31 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 30 May 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 29 May 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 28 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 27 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 24 May 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 21 May 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 17 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 16 May 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 15 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 14 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 13 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 10 May 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 09 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 08 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 07 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 06 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 03 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 02 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 30 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 29 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 26 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 25 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 24 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 23 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 22 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 19 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 18 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 16 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 15 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 12 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 10 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 05 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 04 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 03 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 02 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 27 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 26 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 22 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 21 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 20 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 19 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 18 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 15 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 14 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 13 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 12 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 11 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 07 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 06 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 05 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 04 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 01 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 29 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 28 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 27 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 26 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 23 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 22 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 21 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 20 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 15 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 14 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 13 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 12 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 09 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 08 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 07 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 06 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 05 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 02 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 01 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 31 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 30 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 29 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| *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.