Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,084.04 -1,129.89 (-1.76%) CMC Crypto 200
1,319.27 -77.27 (-5.53%)
Bitcoin Gold INR (BTG-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
As of 12:48AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Apr 2024 | 2,861.22 | 2,862.71 | 2,827.97 | 2,827.97 | 2,827.97 | 242,133,712 |
| 26 Apr 2024 | 2,935.47 | 2,991.00 | 2,797.32 | 2,870.62 | 2,870.62 | 448,845,060 |
| 25 Apr 2024 | 3,079.93 | 3,094.96 | 2,918.04 | 2,935.45 | 2,935.45 | 438,600,114 |
| 24 Apr 2024 | 3,148.61 | 3,176.67 | 3,029.24 | 3,079.93 | 3,079.93 | 552,852,241 |
| 23 Apr 2024 | 3,068.40 | 3,160.87 | 2,902.75 | 3,148.61 | 3,148.61 | 482,190,052 |
| 22 Apr 2024 | 3,142.88 | 3,159.52 | 3,016.07 | 3,068.40 | 3,068.40 | 519,989,735 |
| 21 Apr 2024 | 2,976.17 | 3,154.88 | 2,944.61 | 3,142.88 | 3,142.88 | 619,513,885 |
| 20 Apr 2024 | 3,011.01 | 3,034.61 | 2,713.99 | 2,976.17 | 2,976.17 | 1,230,878,084 |
| 19 Apr 2024 | 2,941.23 | 3,038.00 | 2,843.22 | 3,011.01 | 3,011.01 | 976,385,778 |
| 18 Apr 2024 | 3,098.25 | 3,100.54 | 2,645.44 | 2,941.23 | 2,941.23 | 784,059,750 |
| 17 Apr 2024 | 3,073.73 | 3,275.88 | 2,982.17 | 3,098.25 | 3,098.25 | 1,790,978,031 |
| 16 Apr 2024 | 3,215.31 | 3,264.63 | 3,039.07 | 3,073.73 | 3,073.73 | 942,681,467 |
| 15 Apr 2024 | 3,011.82 | 3,229.62 | 2,809.90 | 3,215.31 | 3,215.31 | 1,467,847,894 |
| 14 Apr 2024 | 3,459.20 | 3,565.13 | 2,705.58 | 3,011.82 | 3,011.82 | 2,143,801,609 |
| 13 Apr 2024 | 3,784.86 | 3,793.44 | 3,376.06 | 3,459.20 | 3,459.20 | 1,059,559,287 |
| 12 Apr 2024 | 3,879.08 | 3,881.38 | 3,747.41 | 3,784.86 | 3,784.86 | 635,992,651 |
| 11 Apr 2024 | 3,945.75 | 3,952.07 | 3,693.78 | 3,879.08 | 3,879.08 | 1,116,643,771 |
| 10 Apr 2024 | 4,130.19 | 4,138.36 | 3,896.50 | 3,945.75 | 3,945.75 | 1,536,131,959 |
| 09 Apr 2024 | 4,089.30 | 4,140.98 | 3,958.78 | 4,130.19 | 4,130.19 | 2,488,944,846 |
| 08 Apr 2024 | 4,163.53 | 4,175.24 | 4,027.03 | 4,089.30 | 4,089.30 | 1,639,448,764 |
| 07 Apr 2024 | 3,979.44 | 4,163.88 | 3,979.44 | 4,163.53 | 4,163.53 | 3,126,210,657 |
| 06 Apr 2024 | 4,023.61 | 4,158.78 | 3,859.52 | 3,979.44 | 3,979.44 | 3,095,985,710 |
| 05 Apr 2024 | 3,842.33 | 4,059.91 | 3,749.88 | 4,023.61 | 4,023.61 | 2,881,279,225 |
| 04 Apr 2024 | 3,834.07 | 3,895.17 | 3,628.05 | 3,842.33 | 3,842.33 | 2,431,409,882 |
| 03 Apr 2024 | 4,136.94 | 4,141.87 | 3,704.09 | 3,834.07 | 3,834.07 | 2,918,525,180 |
| 02 Apr 2024 | 4,340.69 | 4,385.48 | 4,006.99 | 4,136.94 | 4,136.94 | 3,607,972,405 |
| 01 Apr 2024 | 4,211.23 | 4,345.29 | 4,086.63 | 4,340.69 | 4,340.69 | 2,579,613,457 |
| 31 Mar 2024 | 4,340.60 | 4,414.18 | 4,186.82 | 4,211.23 | 4,211.23 | 3,094,697,545 |
| 30 Mar 2024 | 4,168.12 | 4,449.96 | 4,113.63 | 4,340.60 | 4,340.60 | 8,831,383,685 |
| 29 Mar 2024 | 4,182.91 | 4,201.32 | 3,991.26 | 4,168.12 | 4,168.12 | 3,778,701,022 |
| 28 Mar 2024 | 4,064.26 | 4,184.06 | 3,750.32 | 4,182.91 | 4,182.91 | 5,719,087,569 |
| 27 Mar 2024 | 4,067.80 | 4,190.83 | 3,994.93 | 4,064.26 | 4,064.26 | 4,121,706,314 |
| 26 Mar 2024 | 4,042.77 | 4,125.23 | 3,934.84 | 4,067.80 | 4,067.80 | 3,738,954,325 |
| 25 Mar 2024 | 3,874.85 | 4,058.52 | 3,795.45 | 4,042.77 | 4,042.77 | 4,032,946,184 |
| 24 Mar 2024 | 3,737.36 | 4,061.79 | 3,623.79 | 3,874.85 | 3,874.85 | 3,877,192,664 |
| 23 Mar 2024 | 3,743.63 | 3,881.33 | 3,540.05 | 3,737.36 | 3,737.36 | 2,641,067,895 |
| 22 Mar 2024 | 3,803.19 | 4,010.94 | 3,688.43 | 3,743.63 | 3,743.63 | 4,669,276,234 |
| 21 Mar 2024 | 3,444.55 | 3,857.94 | 3,131.60 | 3,803.19 | 3,803.19 | 5,299,139,498 |
| 20 Mar 2024 | 3,824.71 | 3,896.12 | 3,266.83 | 3,444.55 | 3,444.55 | 3,776,444,405 |
| 19 Mar 2024 | 4,078.90 | 4,079.55 | 3,714.67 | 3,824.71 | 3,824.71 | 1,974,043,915 |
| 18 Mar 2024 | 3,931.79 | 4,108.26 | 3,660.19 | 4,078.90 | 4,078.90 | 4,538,329,002 |
| 17 Mar 2024 | 4,053.18 | 4,377.06 | 3,667.85 | 3,931.79 | 3,931.79 | 9,415,442,477 |
| 16 Mar 2024 | 4,302.54 | 4,447.68 | 3,672.09 | 4,053.18 | 4,053.18 | 7,001,234,501 |
| 15 Mar 2024 | 4,434.42 | 4,513.37 | 4,067.41 | 4,302.54 | 4,302.54 | 5,207,113,237 |
| 14 Mar 2024 | 4,450.37 | 4,486.18 | 4,327.99 | 4,434.42 | 4,434.42 | 3,454,511,653 |
| 13 Mar 2024 | 4,587.05 | 4,587.05 | 4,335.68 | 4,450.37 | 4,450.37 | 3,713,127,341 |
| 12 Mar 2024 | 4,482.04 | 4,668.68 | 4,072.26 | 4,587.05 | 4,587.05 | 15,294,607,356 |
| 11 Mar 2024 | 4,714.60 | 5,008.60 | 4,439.97 | 4,482.04 | 4,482.04 | 19,634,709,864 |
| 10 Mar 2024 | 5,011.53 | 5,779.10 | 4,404.19 | 4,714.60 | 4,714.60 | 44,067,194,649 |
| 09 Mar 2024 | 4,215.38 | 5,012.91 | 4,139.33 | 5,011.93 | 5,011.93 | 20,265,117,282 |
| 08 Mar 2024 | 3,567.32 | 4,453.11 | 3,363.86 | 4,215.38 | 4,215.38 | 18,463,059,298 |
| 07 Mar 2024 | 3,224.50 | 3,634.95 | 2,952.84 | 3,567.32 | 3,567.32 | 4,905,234,821 |
| 06 Mar 2024 | 3,398.44 | 3,501.87 | 2,903.35 | 3,224.50 | 3,224.50 | 10,120,827,990 |
| 05 Mar 2024 | 3,167.03 | 3,448.40 | 3,098.42 | 3,381.41 | 3,381.41 | 14,482,514,849 |
| 04 Mar 2024 | 2,973.10 | 3,531.50 | 2,821.56 | 3,169.46 | 3,169.46 | 28,810,738,684 |
| 03 Mar 2024 | 2,412.95 | 3,090.14 | 2,402.64 | 2,979.16 | 2,979.16 | 15,660,624,791 |
| 02 Mar 2024 | 2,345.52 | 2,415.15 | 2,328.61 | 2,412.96 | 2,412.96 | 1,984,536,318 |
| 01 Mar 2024 | 2,403.11 | 2,511.82 | 2,317.02 | 2,347.93 | 2,347.93 | 5,900,480,166 |
| 29 Feb 2024 | 2,247.26 | 2,440.87 | 2,141.31 | 2,392.95 | 2,392.95 | 6,404,861,650 |
| 28 Feb 2024 | 2,159.41 | 2,307.14 | 2,159.41 | 2,244.93 | 2,244.93 | 5,468,137,955 |
| 27 Feb 2024 | 2,074.38 | 2,206.78 | 2,001.53 | 2,158.32 | 2,158.32 | 1,376,877,791 |
| 26 Feb 2024 | 2,047.21 | 2,077.89 | 2,007.64 | 2,074.35 | 2,074.35 | 460,491,039 |
| 25 Feb 2024 | 2,016.96 | 2,048.86 | 1,987.41 | 2,043.96 | 2,043.96 | 418,764,653 |
| 24 Feb 2024 | 2,045.05 | 2,050.93 | 1,970.54 | 2,016.89 | 2,016.89 | 419,446,683 |
| 23 Feb 2024 | 2,060.49 | 2,069.02 | 2,000.62 | 2,044.58 | 2,044.58 | 540,618,713 |
| 22 Feb 2024 | 2,105.49 | 2,126.33 | 1,999.23 | 2,062.82 | 2,062.82 | 709,237,837 |
| 21 Feb 2024 | 2,134.97 | 2,149.80 | 2,074.27 | 2,105.45 | 2,105.45 | 829,576,161 |
| 20 Feb 2024 | 2,033.74 | 2,145.65 | 2,031.45 | 2,135.52 | 2,135.52 | 826,374,239 |
| 19 Feb 2024 | 2,111.83 | 2,131.07 | 2,035.72 | 2,111.52 | 2,111.52 | 571,897,206 |
| 18 Feb 2024 | 2,175.04 | 2,175.23 | 2,037.20 | 2,115.25 | 2,115.25 | 1,131,308,384 |
| 17 Feb 2024 | 2,206.69 | 2,216.61 | 2,151.55 | 2,175.77 | 2,175.77 | 1,169,248,210 |
| 16 Feb 2024 | 2,203.59 | 2,245.95 | 2,168.60 | 2,195.62 | 2,195.62 | 2,623,381,240 |
| 15 Feb 2024 | 2,114.72 | 2,207.37 | 2,069.53 | 2,201.33 | 2,201.33 | 2,189,200,052 |
| 14 Feb 2024 | 2,129.82 | 2,223.17 | 2,064.10 | 2,115.90 | 2,115.90 | 3,608,962,079 |
| 13 Feb 2024 | 2,088.56 | 2,134.24 | 2,041.18 | 2,124.94 | 2,124.94 | 1,603,190,893 |
| 12 Feb 2024 | 2,039.97 | 2,123.92 | 2,010.19 | 2,088.56 | 2,088.56 | 2,599,146,877 |
| 11 Feb 2024 | 2,064.91 | 2,087.10 | 1,992.50 | 2,037.17 | 2,037.17 | 1,211,925,616 |
| 10 Feb 2024 | 2,000.30 | 2,153.21 | 1,992.27 | 2,061.49 | 2,061.49 | 3,748,622,247 |
| 09 Feb 2024 | 1,907.04 | 2,022.50 | 1,904.35 | 2,001.40 | 2,001.40 | 2,017,986,331 |
| 08 Feb 2024 | 1,881.67 | 1,913.25 | 1,823.87 | 1,904.77 | 1,904.77 | 407,629,284 |
| 07 Feb 2024 | 1,876.90 | 1,905.91 | 1,834.86 | 1,882.10 | 1,882.10 | 460,485,586 |
| 06 Feb 2024 | 1,871.68 | 1,908.60 | 1,843.59 | 1,876.34 | 1,876.34 | 498,608,440 |
| 05 Feb 2024 | 1,912.33 | 1,914.93 | 1,869.86 | 1,872.76 | 1,872.76 | 295,581,070 |
| 04 Feb 2024 | 1,907.47 | 1,981.52 | 1,890.73 | 1,912.58 | 1,912.58 | 967,377,044 |
| 03 Feb 2024 | 1,901.70 | 1,918.73 | 1,870.36 | 1,907.50 | 1,907.50 | 379,909,930 |
| 02 Feb 2024 | 1,914.97 | 1,926.34 | 1,853.86 | 1,901.44 | 1,901.44 | 537,356,093 |
| 01 Feb 2024 | 2,015.37 | 2,025.37 | 1,896.99 | 1,914.10 | 1,914.10 | 860,223,192 |
| 31 Jan 2024 | 2,039.02 | 2,061.90 | 1,990.07 | 2,016.50 | 2,016.50 | 1,282,642,111 |
| 30 Jan 2024 | 1,962.51 | 2,040.95 | 1,926.42 | 2,039.02 | 2,039.02 | 830,229,789 |
| 29 Jan 2024 | 2,024.26 | 2,054.59 | 1,936.48 | 1,961.95 | 1,961.95 | 1,792,743,206 |
| 28 Jan 2024 | 1,893.52 | 2,067.41 | 1,893.05 | 2,018.61 | 2,018.61 | 3,891,636,181 |
| 27 Jan 2024 | 1,789.03 | 1,891.08 | 1,754.78 | 1,890.64 | 1,890.64 | 846,349,041 |
| 26 Jan 2024 | 1,825.97 | 1,829.47 | 1,760.14 | 1,788.55 | 1,788.55 | 425,707,756 |
| 25 Jan 2024 | 1,854.91 | 1,854.91 | 1,773.15 | 1,826.52 | 1,826.52 | 547,401,514 |
| 24 Jan 2024 | 1,824.44 | 1,867.10 | 1,709.36 | 1,850.97 | 1,850.97 | 1,072,921,882 |
| 23 Jan 2024 | 1,993.23 | 1,993.23 | 1,823.23 | 1,824.44 | 1,824.44 | 888,899,994 |
| 22 Jan 2024 | 1,924.34 | 2,065.18 | 1,912.09 | 1,987.51 | 1,987.51 | 1,606,095,578 |
| 21 Jan 2024 | 1,984.33 | 1,986.81 | 1,888.85 | 1,924.01 | 1,924.01 | 476,563,016 |
| 20 Jan 2024 | 1,953.05 | 1,992.61 | 1,843.62 | 1,981.24 | 1,981.24 | 1,148,103,635 |
| 19 Jan 2024 | 2,076.82 | 2,100.32 | 1,926.03 | 1,953.05 | 1,953.05 | 1,421,309,647 |
| *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.