Singapore markets close in 2 minutes
Straits Times Index
3,319.95 +12.05 (+0.36%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,868.71 -326.89 (-1.70%) FTSE 100
8,355.25 -15.08 (-0.18%) Bitcoin USD
69,597.86 -443.91 (-0.63%) CMC Crypto 200
1,497.63 -5.03 (-0.33%)
Motilal Oswal Nifty Next 50 Index Reg Gr (0P0001IUFY.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 21 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 17 May 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 16 May 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 15 May 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 14 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 13 May 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 10 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 09 May 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 08 May 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 07 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 06 May 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 03 May 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 02 May 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 30 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 29 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 26 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 25 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 24 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 23 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 22 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 19 Apr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 18 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 16 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 15 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 12 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 10 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 09 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 08 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 05 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 04 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 03 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 02 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 01 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 28 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 27 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 26 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 22 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 21 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 20 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 19 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 18 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 15 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 14 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 13 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 12 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 11 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 07 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 06 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 05 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 04 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 01 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 29 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 28 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 27 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 26 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 23 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 22 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 21 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 20 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 19 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 16 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 15 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 14 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 13 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 12 Feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 09 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 08 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 07 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 06 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 05 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 02 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 01 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 31 Jan 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 30 Jan 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 29 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 25 Jan 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 24 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 23 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 19 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 18 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 17 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 16 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 15 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 12 Jan 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 11 Jan 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 10 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 09 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 08 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 05 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 04 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 03 Jan 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 02 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 01 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 29 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 28 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 27 Dec 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 26 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 22 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| *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.