Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,877.27 -2,757.95 (-4.14%) CMC Crypto 200
1,361.58 -20.99 (-1.52%)
Ingersoll-Rand (India) Limited (500210.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3,899.90 | 3,978.00 | 3,876.55 | 3,888.95 | 3,888.95 | 2,494 |
| 23 Apr 2024 | 3,887.60 | 3,952.00 | 3,875.55 | 3,886.80 | 3,886.80 | 2,022 |
| 22 Apr 2024 | 3,942.85 | 4,010.00 | 3,887.60 | 3,904.60 | 3,904.60 | 3,663 |
| 19 Apr 2024 | 3,973.90 | 4,027.90 | 3,906.85 | 3,932.25 | 3,932.25 | 3,894 |
| 18 Apr 2024 | 3,908.15 | 4,019.55 | 3,846.90 | 3,981.20 | 3,981.20 | 7,272 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3,679.40 | 3,919.95 | 3,667.30 | 3,882.35 | 3,882.35 | 7,180 |
| 15 Apr 2024 | 3,600.05 | 3,688.45 | 3,534.05 | 3,663.65 | 3,663.65 | 2,156 |
| 12 Apr 2024 | 3,645.65 | 3,687.30 | 3,635.20 | 3,660.35 | 3,660.35 | 619 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3,699.65 | 3,699.70 | 3,611.00 | 3,622.05 | 3,622.05 | 1,911 |
| 09 Apr 2024 | 3,713.60 | 3,746.90 | 3,633.45 | 3,659.15 | 3,659.15 | 1,932 |
| 08 Apr 2024 | 3,765.65 | 3,787.95 | 3,712.00 | 3,727.80 | 3,727.80 | 1,484 |
| 05 Apr 2024 | 3,741.00 | 3,778.95 | 3,700.55 | 3,746.20 | 3,746.20 | 1,564 |
| 04 Apr 2024 | 3,767.45 | 3,779.95 | 3,673.45 | 3,767.10 | 3,767.10 | 1,392 |
| 03 Apr 2024 | 3,736.80 | 3,789.95 | 3,728.85 | 3,746.55 | 3,746.55 | 1,491 |
| 02 Apr 2024 | 3,704.95 | 3,759.95 | 3,678.00 | 3,731.50 | 3,731.50 | 1,182 |
| 01 Apr 2024 | 3,671.60 | 3,728.05 | 3,639.30 | 3,702.30 | 3,702.30 | 2,455 |
| 28 Mar 2024 | 3,628.90 | 3,760.25 | 3,614.00 | 3,661.15 | 3,661.15 | 2,877 |
| 27 Mar 2024 | 3,633.00 | 3,726.75 | 3,558.85 | 3,589.95 | 3,589.95 | 1,588 |
| 26 Mar 2024 | 3,536.70 | 3,628.35 | 3,515.50 | 3,594.40 | 3,594.40 | 856 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3,519.95 | 3,585.55 | 3,508.70 | 3,544.10 | 3,544.10 | 1,282 |
| 21 Mar 2024 | 3,461.65 | 3,553.15 | 3,461.65 | 3,496.55 | 3,496.55 | 1,253 |
| 20 Mar 2024 | 3,457.60 | 3,530.00 | 3,435.80 | 3,445.75 | 3,445.75 | 1,628 |
| 19 Mar 2024 | 3,600.00 | 3,618.10 | 3,504.30 | 3,530.40 | 3,530.40 | 1,011 |
| 18 Mar 2024 | 3,651.35 | 3,696.00 | 3,582.00 | 3,599.80 | 3,599.80 | 1,311 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3,452.35 | 3,795.00 | 3,421.65 | 3,758.80 | 3,758.80 | 4,609 |
| 13 Mar 2024 | 3,739.35 | 3,769.95 | 3,432.00 | 3,459.50 | 3,459.50 | 3,508 |
| 12 Mar 2024 | 3,557.30 | 3,771.25 | 3,504.15 | 3,691.40 | 3,691.40 | 10,823 |
| 11 Mar 2024 | 3,623.05 | 3,676.85 | 3,530.95 | 3,550.80 | 3,550.80 | 3,821 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3,592.95 | 3,713.90 | 3,592.95 | 3,646.65 | 3,646.65 | 2,249 |
| 06 Mar 2024 | 3,604.25 | 3,617.20 | 3,526.00 | 3,592.95 | 3,592.95 | 1,622 |
| 05 Mar 2024 | 3,738.15 | 3,777.25 | 3,578.45 | 3,592.85 | 3,592.85 | 7,921 |
| 04 Mar 2024 | 3,848.05 | 3,848.05 | 3,743.00 | 3,769.50 | 3,769.50 | 2,944 |
| 01 Mar 2024 | 3,655.00 | 3,799.00 | 3,624.05 | 3,777.15 | 3,777.15 | 11,506 |
| 29 Feb 2024 | 3,446.75 | 3,690.00 | 3,422.30 | 3,663.90 | 3,663.90 | 10,395 |
| 28 Feb 2024 | 3,414.90 | 3,434.90 | 3,362.90 | 3,393.50 | 3,393.50 | 1,135 |
| 27 Feb 2024 | 3,467.45 | 3,490.25 | 3,386.55 | 3,413.20 | 3,413.20 | 2,049 |
| 26 Feb 2024 | 3,402.85 | 3,542.00 | 3,402.85 | 3,448.80 | 3,448.80 | 1,466 |
| 23 Feb 2024 | 3,484.00 | 3,546.95 | 3,466.20 | 3,518.50 | 3,518.50 | 1,071 |
| 22 Feb 2024 | 3,509.75 | 3,530.15 | 3,475.25 | 3,484.00 | 3,484.00 | 1,163 |
| 21 Feb 2024 | 3,509.00 | 3,585.00 | 3,490.20 | 3,509.75 | 3,509.75 | 3,472 |
| 20 Feb 2024 | 3,510.00 | 3,519.95 | 3,481.50 | 3,510.15 | 3,510.15 | 879 |
| 16 Feb 2024 | 3,271.45 | 3,582.90 | 3,271.45 | 3,473.25 | 3,473.25 | 2,927 |
| 15 Feb 2024 | 3,328.95 | 3,385.75 | 3,320.00 | 3,354.40 | 3,354.40 | 782 |
| 14 Feb 2024 | 3,268.95 | 3,329.00 | 3,223.00 | 3,318.30 | 3,318.30 | 813 |
| 13 Feb 2024 | 3,300.00 | 3,344.40 | 3,153.65 | 3,263.20 | 3,263.20 | 1,407 |
| 12 Feb 2024 | 3,399.50 | 3,499.95 | 3,242.55 | 3,298.75 | 3,298.75 | 1,355 |
| 09 Feb 2024 | 3,348.85 | 3,443.45 | 3,273.05 | 3,403.35 | 3,403.35 | 1,321 |
| 08 Feb 2024 | 3,389.95 | 3,401.90 | 3,320.00 | 3,342.05 | 3,342.05 | 468 |
| 07 Feb 2024 | 3,446.40 | 3,460.00 | 3,330.00 | 3,368.60 | 3,368.60 | 2,277 |
| 06 Feb 2024 | 3,290.95 | 3,472.00 | 3,290.95 | 3,414.65 | 3,414.65 | 8,093 |
| 05 Feb 2024 | 3,331.85 | 3,331.85 | 3,220.70 | 3,269.70 | 3,269.70 | 1,075 |
| 02 Feb 2024 | 3,230.05 | 3,283.00 | 3,189.85 | 3,252.90 | 3,252.90 | 1,625 |
| 01 Feb 2024 | 3,280.35 | 3,280.35 | 3,201.00 | 3,242.65 | 3,242.65 | 1,374 |
| 31 Jan 2024 | 3,163.95 | 3,309.20 | 3,163.95 | 3,265.65 | 3,265.65 | 2,159 |
| 30 Jan 2024 | 3,184.00 | 3,184.00 | 3,102.50 | 3,151.60 | 3,151.60 | 833 |
| 29 Jan 2024 | 3,185.00 | 3,185.00 | 3,109.65 | 3,121.55 | 3,121.55 | 196 |
| 26 Jan 2024 | 3,128.30 | 3,128.30 | 3,128.30 | 3,128.30 | 3,128.30 | - |
| 25 Jan 2024 | 3,085.10 | 3,135.60 | 3,079.80 | 3,128.30 | 3,128.30 | 354 |
| 24 Jan 2024 | 3,011.70 | 3,102.00 | 3,001.00 | 3,080.45 | 3,080.45 | 356 |
| 23 Jan 2024 | 3,090.75 | 3,099.55 | 2,997.00 | 3,025.75 | 3,025.75 | 1,372 |
| 22 Jan 2024 | 3,090.50 | 3,090.50 | 3,090.50 | 3,090.50 | 3,090.50 | - |
| 19 Jan 2024 | 3,103.55 | 3,123.10 | 3,074.75 | 3,090.50 | 3,090.50 | 1,514 |
| 18 Jan 2024 | 3,111.65 | 3,129.00 | 3,036.25 | 3,082.95 | 3,082.95 | 1,031 |
| 17 Jan 2024 | 3,101.00 | 3,148.10 | 3,075.00 | 3,115.40 | 3,115.40 | 3,049 |
| 16 Jan 2024 | 3,172.90 | 3,194.75 | 3,111.95 | 3,134.40 | 3,134.40 | 1,061 |
| 12 Jan 2024 | 3,180.85 | 3,183.15 | 3,133.45 | 3,168.20 | 3,168.20 | 809 |
| 11 Jan 2024 | 3,110.55 | 3,210.00 | 3,098.35 | 3,163.25 | 3,163.25 | 6,552 |
| 10 Jan 2024 | 3,128.75 | 3,128.75 | 3,073.90 | 3,106.90 | 3,106.90 | 804 |
| 09 Jan 2024 | 3,099.90 | 3,128.10 | 3,085.95 | 3,097.65 | 3,097.65 | 1,113 |
| 08 Jan 2024 | 3,096.90 | 3,099.55 | 3,060.00 | 3,072.25 | 3,072.25 | 405 |
| 05 Jan 2024 | 3,112.90 | 3,116.00 | 3,083.45 | 3,099.70 | 3,099.70 | 1,006 |
| 04 Jan 2024 | 3,096.55 | 3,112.70 | 3,089.50 | 3,105.45 | 3,105.45 | 753 |
| 03 Jan 2024 | 3,115.95 | 3,144.15 | 3,087.15 | 3,095.45 | 3,095.45 | 688 |
| 02 Jan 2024 | 3,100.00 | 3,108.20 | 3,091.00 | 3,100.40 | 3,100.40 | 312 |
| 29 Dec 2023 | 3,088.00 | 3,134.15 | 3,085.00 | 3,118.20 | 3,118.20 | 929 |
| 28 Dec 2023 | 3,120.05 | 3,131.25 | 3,087.70 | 3,108.40 | 3,108.40 | 1,135 |
| 27 Dec 2023 | 3,109.95 | 3,126.15 | 3,080.00 | 3,118.25 | 3,118.25 | 688 |
| 26 Dec 2023 | 3,072.95 | 3,126.25 | 3,072.95 | 3,097.45 | 3,097.45 | 993 |
| 22 Dec 2023 | 3,129.90 | 3,129.90 | 3,077.10 | 3,093.45 | 3,093.45 | 1,343 |
| 21 Dec 2023 | 3,130.40 | 3,142.90 | 3,080.00 | 3,096.00 | 3,096.00 | 1,764 |
| 20 Dec 2023 | 3,236.00 | 3,254.00 | 3,104.95 | 3,144.90 | 3,144.90 | 4,116 |
| 19 Dec 2023 | 3,216.95 | 3,235.80 | 3,194.95 | 3,203.90 | 3,203.90 | 878 |
| 18 Dec 2023 | 3,144.95 | 3,239.40 | 3,140.00 | 3,179.15 | 3,179.15 | 2,367 |
| 15 Dec 2023 | 3,100.05 | 3,147.95 | 3,097.00 | 3,133.10 | 3,133.10 | 953 |
| 14 Dec 2023 | 3,150.80 | 3,175.25 | 3,044.05 | 3,071.25 | 3,071.25 | 2,834 |
| 13 Dec 2023 | 3,100.60 | 3,132.50 | 3,091.45 | 3,116.25 | 3,116.25 | 538 |
| 12 Dec 2023 | 3,124.00 | 3,140.05 | 3,087.60 | 3,121.45 | 3,121.45 | 1,923 |
| 11 Dec 2023 | 3,176.60 | 3,191.35 | 3,110.25 | 3,127.00 | 3,127.00 | 1,126 |
| 08 Dec 2023 | 3,034.20 | 3,192.75 | 3,034.20 | 3,125.55 | 3,125.55 | 7,176 |
| 07 Dec 2023 | 3,098.95 | 3,098.95 | 2,882.00 | 3,050.10 | 3,050.10 | 1,867 |
| 06 Dec 2023 | 3,065.05 | 3,096.75 | 3,021.45 | 3,064.50 | 3,064.50 | 2,073 |
| 05 Dec 2023 | 2,973.00 | 3,050.95 | 2,971.30 | 3,041.80 | 3,041.80 | 3,212 |
| 04 Dec 2023 | 2,993.00 | 3,010.00 | 2,943.75 | 2,982.80 | 2,982.80 | 834 |
| 01 Dec 2023 | 2,969.95 | 3,014.75 | 2,946.00 | 2,954.90 | 2,954.90 | 1,398 |
| 30 Nov 2023 | 2,948.85 | 2,982.00 | 2,929.80 | 2,945.45 | 2,945.45 | 537 |
| *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.