Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,452.42 +204.36 (+0.32%) CMC Crypto 200
1,353.46 -6.86 (-0.50%)
Axis Money Market Reg Gr (0P0001I397.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1,324.17 | 1,324.17 | 1,324.17 | 1,324.17 | 1,324.17 | - |
| 20 Jun 2024 | 1,323.87 | 1,323.87 | 1,323.87 | 1,323.87 | 1,323.87 | - |
| 19 Jun 2024 | 1,323.51 | 1,323.51 | 1,323.51 | 1,323.51 | 1,323.51 | - |
| 18 Jun 2024 | 1,323.21 | 1,323.21 | 1,323.21 | 1,323.21 | 1,323.21 | - |
| 14 Jun 2024 | 1,322.20 | 1,322.20 | 1,322.20 | 1,322.20 | 1,322.20 | - |
| 13 Jun 2024 | 1,321.94 | 1,321.94 | 1,321.94 | 1,321.94 | 1,321.94 | - |
| 12 Jun 2024 | 1,321.68 | 1,321.68 | 1,321.68 | 1,321.68 | 1,321.68 | - |
| 11 Jun 2024 | 1,321.34 | 1,321.34 | 1,321.34 | 1,321.34 | 1,321.34 | - |
| 10 Jun 2024 | 1,320.96 | 1,320.96 | 1,320.96 | 1,320.96 | 1,320.96 | - |
| 07 Jun 2024 | 1,320.14 | 1,320.14 | 1,320.14 | 1,320.14 | 1,320.14 | - |
| 06 Jun 2024 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | - |
| 05 Jun 2024 | 1,319.59 | 1,319.59 | 1,319.59 | 1,319.59 | 1,319.59 | - |
| 04 Jun 2024 | 1,319.37 | 1,319.37 | 1,319.37 | 1,319.37 | 1,319.37 | - |
| 03 Jun 2024 | 1,319.41 | 1,319.41 | 1,319.41 | 1,319.41 | 1,319.41 | - |
| 31 May 2024 | 1,318.60 | 1,318.60 | 1,318.60 | 1,318.60 | 1,318.60 | - |
| 30 May 2024 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | - |
| 29 May 2024 | 1,317.96 | 1,317.96 | 1,317.96 | 1,317.96 | 1,317.96 | - |
| 28 May 2024 | 1,317.66 | 1,317.66 | 1,317.66 | 1,317.66 | 1,317.66 | - |
| 27 May 2024 | 1,317.51 | 1,317.51 | 1,317.51 | 1,317.51 | 1,317.51 | - |
| 24 May 2024 | 1,316.82 | 1,316.82 | 1,316.82 | 1,316.82 | 1,316.82 | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 1,316.29 | 1,316.29 | 1,316.29 | 1,316.29 | 1,316.29 | - |
| 21 May 2024 | 1,316.02 | 1,316.02 | 1,316.02 | 1,316.02 | 1,316.02 | - |
| 17 May 2024 | 1,314.83 | 1,314.83 | 1,314.83 | 1,314.83 | 1,314.83 | - |
| 16 May 2024 | 1,314.58 | 1,314.58 | 1,314.58 | 1,314.58 | 1,314.58 | - |
| 15 May 2024 | 1,314.42 | 1,314.42 | 1,314.42 | 1,314.42 | 1,314.42 | - |
| 14 May 2024 | 1,314.15 | 1,314.15 | 1,314.15 | 1,314.15 | 1,314.15 | - |
| 13 May 2024 | 1,313.77 | 1,313.77 | 1,313.77 | 1,313.77 | 1,313.77 | - |
| 10 May 2024 | 1,313.01 | 1,313.01 | 1,313.01 | 1,313.01 | 1,313.01 | - |
| 09 May 2024 | 1,312.84 | 1,312.84 | 1,312.84 | 1,312.84 | 1,312.84 | - |
| 08 May 2024 | 1,312.76 | 1,312.76 | 1,312.76 | 1,312.76 | 1,312.76 | - |
| 07 May 2024 | 1,312.59 | 1,312.59 | 1,312.59 | 1,312.59 | 1,312.59 | - |
| 06 May 2024 | 1,312.29 | 1,312.29 | 1,312.29 | 1,312.29 | 1,312.29 | - |
| 03 May 2024 | 1,311.43 | 1,311.43 | 1,311.43 | 1,311.43 | 1,311.43 | - |
| 02 May 2024 | 1,311.14 | 1,311.14 | 1,311.14 | 1,311.14 | 1,311.14 | - |
| 30 Apr 2024 | 1,310.57 | 1,310.57 | 1,310.57 | 1,310.57 | 1,310.57 | - |
| 29 Apr 2024 | 1,310.36 | 1,310.36 | 1,310.36 | 1,310.36 | 1,310.36 | - |
| 26 Apr 2024 | 1,309.90 | 1,309.90 | 1,309.90 | 1,309.90 | 1,309.90 | - |
| 25 Apr 2024 | 1,309.64 | 1,309.64 | 1,309.64 | 1,309.64 | 1,309.64 | - |
| 24 Apr 2024 | 1,309.51 | 1,309.51 | 1,309.51 | 1,309.51 | 1,309.51 | - |
| 23 Apr 2024 | 1,309.49 | 1,309.49 | 1,309.49 | 1,309.49 | 1,309.49 | - |
| 22 Apr 2024 | 1,309.12 | 1,309.12 | 1,309.12 | 1,309.12 | 1,309.12 | - |
| 19 Apr 2024 | 1,308.46 | 1,308.46 | 1,308.46 | 1,308.46 | 1,308.46 | - |
| 18 Apr 2024 | 1,308.32 | 1,308.32 | 1,308.32 | 1,308.32 | 1,308.32 | - |
| 16 Apr 2024 | 1,307.97 | 1,307.97 | 1,307.97 | 1,307.97 | 1,307.97 | - |
| 15 Apr 2024 | 1,307.70 | 1,307.70 | 1,307.70 | 1,307.70 | 1,307.70 | - |
| 12 Apr 2024 | 1,307.03 | 1,307.03 | 1,307.03 | 1,307.03 | 1,307.03 | - |
| 10 Apr 2024 | 1,306.44 | 1,306.44 | 1,306.44 | 1,306.44 | 1,306.44 | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1,305.57 | 1,305.57 | 1,305.57 | 1,305.57 | 1,305.57 | - |
| 05 Apr 2024 | 1,304.89 | 1,304.89 | 1,304.89 | 1,304.89 | 1,304.89 | - |
| 04 Apr 2024 | 1,304.45 | 1,304.45 | 1,304.45 | 1,304.45 | 1,304.45 | - |
| 03 Apr 2024 | 1,303.95 | 1,303.95 | 1,303.95 | 1,303.95 | 1,303.95 | - |
| 02 Apr 2024 | 1,303.79 | 1,303.79 | 1,303.79 | 1,303.79 | 1,303.79 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1,302.08 | 1,302.08 | 1,302.08 | 1,302.08 | 1,302.08 | - |
| 27 Mar 2024 | 1,300.38 | 1,300.38 | 1,300.38 | 1,300.38 | 1,300.38 | - |
| 26 Mar 2024 | 1,300.28 | 1,300.28 | 1,300.28 | 1,300.28 | 1,300.28 | - |
| 22 Mar 2024 | 1,299.33 | 1,299.33 | 1,299.33 | 1,299.33 | 1,299.33 | - |
| 21 Mar 2024 | 1,299.21 | 1,299.21 | 1,299.21 | 1,299.21 | 1,299.21 | - |
| 20 Mar 2024 | 1,298.78 | 1,298.78 | 1,298.78 | 1,298.78 | 1,298.78 | - |
| 19 Mar 2024 | 1,298.54 | 1,298.54 | 1,298.54 | 1,298.54 | 1,298.54 | - |
| 18 Mar 2024 | 1,298.28 | 1,298.28 | 1,298.28 | 1,298.28 | 1,298.28 | - |
| 15 Mar 2024 | 1,297.23 | 1,297.23 | 1,297.23 | 1,297.23 | 1,297.23 | - |
| 14 Mar 2024 | 1,297.08 | 1,297.08 | 1,297.08 | 1,297.08 | 1,297.08 | - |
| 13 Mar 2024 | 1,296.99 | 1,296.99 | 1,296.99 | 1,296.99 | 1,296.99 | - |
| 12 Mar 2024 | 1,296.62 | 1,296.62 | 1,296.62 | 1,296.62 | 1,296.62 | - |
| 11 Mar 2024 | 1,296.28 | 1,296.28 | 1,296.28 | 1,296.28 | 1,296.28 | - |
| 07 Mar 2024 | 1,295.06 | 1,295.06 | 1,295.06 | 1,295.06 | 1,295.06 | - |
| 06 Mar 2024 | 1,294.74 | 1,294.74 | 1,294.74 | 1,294.74 | 1,294.74 | - |
| 05 Mar 2024 | 1,294.36 | 1,294.36 | 1,294.36 | 1,294.36 | 1,294.36 | - |
| 04 Mar 2024 | 1,294.05 | 1,294.05 | 1,294.05 | 1,294.05 | 1,294.05 | - |
| 01 Mar 2024 | 1,293.15 | 1,293.15 | 1,293.15 | 1,293.15 | 1,293.15 | - |
| 29 Feb 2024 | 1,292.80 | 1,292.80 | 1,292.80 | 1,292.80 | 1,292.80 | - |
| 28 Feb 2024 | 1,292.52 | 1,292.52 | 1,292.52 | 1,292.52 | 1,292.52 | - |
| 27 Feb 2024 | 1,292.09 | 1,292.09 | 1,292.09 | 1,292.09 | 1,292.09 | - |
| 26 Feb 2024 | 1,291.87 | 1,291.87 | 1,291.87 | 1,291.87 | 1,291.87 | - |
| 23 Feb 2024 | 1,291.09 | 1,291.09 | 1,291.09 | 1,291.09 | 1,291.09 | - |
| 22 Feb 2024 | 1,290.87 | 1,290.87 | 1,290.87 | 1,290.87 | 1,290.87 | - |
| 21 Feb 2024 | 1,290.34 | 1,290.34 | 1,290.34 | 1,290.34 | 1,290.34 | - |
| 20 Feb 2024 | 1,290.01 | 1,290.01 | 1,290.01 | 1,290.01 | 1,290.01 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1,288.90 | 1,288.90 | 1,288.90 | 1,288.90 | 1,288.90 | - |
| 15 Feb 2024 | 1,288.58 | 1,288.58 | 1,288.58 | 1,288.58 | 1,288.58 | - |
| 14 Feb 2024 | 1,288.26 | 1,288.26 | 1,288.26 | 1,288.26 | 1,288.26 | - |
| 13 Feb 2024 | 1,287.94 | 1,287.94 | 1,287.94 | 1,287.94 | 1,287.94 | - |
| 12 Feb 2024 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | 1,287.75 | - |
| 09 Feb 2024 | 1,287.01 | 1,287.01 | 1,287.01 | 1,287.01 | 1,287.01 | - |
| 08 Feb 2024 | 1,286.85 | 1,286.85 | 1,286.85 | 1,286.85 | 1,286.85 | - |
| 07 Feb 2024 | 1,286.55 | 1,286.55 | 1,286.55 | 1,286.55 | 1,286.55 | - |
| 06 Feb 2024 | 1,286.23 | 1,286.23 | 1,286.23 | 1,286.23 | 1,286.23 | - |
| 05 Feb 2024 | 1,285.99 | 1,285.99 | 1,285.99 | 1,285.99 | 1,285.99 | - |
| 02 Feb 2024 | 1,285.25 | 1,285.25 | 1,285.25 | 1,285.25 | 1,285.25 | - |
| 01 Feb 2024 | 1,284.98 | 1,284.98 | 1,284.98 | 1,284.98 | 1,284.98 | - |
| 31 Jan 2024 | 1,284.68 | 1,284.68 | 1,284.68 | 1,284.68 | 1,284.68 | - |
| 30 Jan 2024 | 1,284.46 | 1,284.46 | 1,284.46 | 1,284.46 | 1,284.46 | - |
| 29 Jan 2024 | 1,284.22 | 1,284.22 | 1,284.22 | 1,284.22 | 1,284.22 | - |
| 25 Jan 2024 | 1,283.20 | 1,283.20 | 1,283.20 | 1,283.20 | 1,283.20 | - |
| 24 Jan 2024 | 1,283.01 | 1,283.01 | 1,283.01 | 1,283.01 | 1,283.01 | - |
| 23 Jan 2024 | 1,282.82 | 1,282.82 | 1,282.82 | 1,282.82 | 1,282.82 | - |
| *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.