Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,159.91 -60.70 (-0.09%) CMC Crypto 200
1,374.38 -43.49 (-3.07%)
Indian Energy Exchange Limited (IEX.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 179.50 | 182.50 | 176.00 | 179.60 | 179.60 | 2,600,733 |
| 13 Jun 2024 | 175.80 | 181.70 | 174.75 | 178.30 | 178.30 | 2,871,207 |
| 12 Jun 2024 | 169.50 | 174.45 | 168.25 | 173.55 | 173.55 | 2,659,407 |
| 11 Jun 2024 | 165.70 | 171.75 | 164.70 | 168.75 | 168.75 | 1,250,377 |
| 10 Jun 2024 | 164.95 | 167.40 | 163.30 | 165.35 | 165.35 | 1,573,768 |
| 07 Jun 2024 | 163.90 | 165.00 | 161.70 | 163.50 | 163.50 | 1,397,213 |
| 06 Jun 2024 | 162.00 | 167.50 | 160.25 | 162.55 | 162.55 | 3,923,969 |
| 05 Jun 2024 | 147.50 | 158.70 | 146.05 | 157.05 | 157.05 | 791,875 |
| 04 Jun 2024 | 158.45 | 158.45 | 134.30 | 144.75 | 144.75 | 1,573,059 |
| 03 Jun 2024 | 159.95 | 160.40 | 154.95 | 157.70 | 157.70 | 645,245 |
| 31 May 2024 | 154.45 | 155.70 | 152.55 | 153.05 | 153.05 | 612,064 |
| 31 May 2024 | 1.5 Dividend | |||||
| 30 May 2024 | 156.75 | 157.50 | 153.60 | 154.40 | 152.90 | 324,441 |
| 29 May 2024 | 157.00 | 158.20 | 154.60 | 156.70 | 155.18 | 521,060 |
| 28 May 2024 | 162.25 | 162.25 | 156.80 | 157.20 | 155.67 | 328,339 |
| 27 May 2024 | 158.60 | 163.90 | 158.50 | 160.70 | 159.14 | 2,614,709 |
| 24 May 2024 | 156.00 | 159.05 | 154.40 | 157.75 | 156.22 | 533,564 |
| 23 May 2024 | 155.95 | 156.50 | 152.30 | 155.60 | 154.09 | 845,112 |
| 22 May 2024 | 161.75 | 161.75 | 152.40 | 154.50 | 153.00 | 938,753 |
| 21 May 2024 | 158.35 | 166.25 | 158.35 | 160.35 | 158.79 | 4,053,470 |
| 17 May 2024 | 148.50 | 151.85 | 146.50 | 151.35 | 149.88 | 930,770 |
| 16 May 2024 | 147.75 | 151.30 | 146.95 | 148.05 | 146.61 | 1,513,883 |
| 15 May 2024 | 146.00 | 147.90 | 144.65 | 145.60 | 144.19 | 1,033,920 |
| 14 May 2024 | 145.70 | 146.40 | 144.00 | 144.85 | 143.44 | 364,844 |
| 13 May 2024 | 145.00 | 145.70 | 142.50 | 145.10 | 143.69 | 241,627 |
| 10 May 2024 | 143.20 | 146.00 | 140.75 | 144.95 | 143.54 | 669,178 |
| 09 May 2024 | 148.00 | 148.80 | 142.10 | 142.90 | 141.51 | 751,968 |
| 08 May 2024 | 148.50 | 151.00 | 147.25 | 147.55 | 146.12 | 700,696 |
| 07 May 2024 | 152.35 | 153.65 | 147.45 | 148.75 | 147.30 | 314,988 |
| 06 May 2024 | 159.75 | 159.75 | 150.50 | 152.85 | 151.37 | 1,135,132 |
| 03 May 2024 | 158.05 | 160.40 | 154.65 | 157.85 | 156.32 | 940,463 |
| 02 May 2024 | 157.35 | 159.75 | 155.35 | 156.10 | 154.58 | 440,382 |
| 30 Apr 2024 | 156.30 | 157.05 | 155.70 | 156.25 | 154.73 | 278,214 |
| 29 Apr 2024 | 159.75 | 161.35 | 154.75 | 155.25 | 153.74 | 512,643 |
| 26 Apr 2024 | 160.30 | 160.35 | 156.45 | 158.70 | 157.16 | 520,883 |
| 25 Apr 2024 | 153.00 | 159.75 | 152.85 | 159.25 | 157.70 | 2,306,374 |
| 24 Apr 2024 | 154.25 | 155.50 | 152.35 | 153.85 | 152.36 | 400,008 |
| 23 Apr 2024 | 150.00 | 153.95 | 149.60 | 153.00 | 151.51 | 1,331,718 |
| 22 Apr 2024 | 147.65 | 149.75 | 147.30 | 148.90 | 147.45 | 190,996 |
| 19 Apr 2024 | 143.15 | 148.70 | 142.55 | 147.45 | 146.02 | 508,442 |
| 18 Apr 2024 | 148.25 | 150.00 | 144.40 | 144.90 | 143.49 | 697,852 |
| 16 Apr 2024 | 146.20 | 149.50 | 145.00 | 148.25 | 146.81 | 269,235 |
| 15 Apr 2024 | 142.60 | 149.80 | 142.60 | 146.45 | 145.03 | 1,356,193 |
| 12 Apr 2024 | 150.10 | 154.60 | 149.10 | 151.90 | 150.42 | 702,359 |
| 10 Apr 2024 | 146.60 | 152.10 | 146.60 | 150.35 | 148.89 | 798,867 |
| 09 Apr 2024 | 146.85 | 149.30 | 146.05 | 147.85 | 146.41 | 1,113,078 |
| 08 Apr 2024 | 145.60 | 147.40 | 144.60 | 145.55 | 144.14 | 645,747 |
| 05 Apr 2024 | 145.05 | 146.45 | 142.10 | 145.50 | 144.09 | 271,289 |
| 04 Apr 2024 | 145.15 | 147.80 | 144.50 | 144.75 | 143.34 | 999,009 |
| 03 Apr 2024 | 144.00 | 144.75 | 142.65 | 143.90 | 142.50 | 338,126 |
| 02 Apr 2024 | 140.80 | 143.00 | 139.85 | 142.35 | 140.97 | 544,456 |
| 01 Apr 2024 | 134.55 | 141.00 | 134.55 | 140.45 | 139.09 | 269,417 |
| 28 Mar 2024 | 134.00 | 135.60 | 134.00 | 134.30 | 133.00 | 1,233,002 |
| 27 Mar 2024 | 135.90 | 135.90 | 133.15 | 133.60 | 132.30 | 373,422 |
| 26 Mar 2024 | 135.65 | 136.65 | 133.60 | 134.00 | 132.70 | 982,865 |
| 22 Mar 2024 | 135.90 | 137.30 | 134.60 | 135.90 | 134.58 | 598,189 |
| 21 Mar 2024 | 135.05 | 136.35 | 134.80 | 135.95 | 134.63 | 199,776 |
| 20 Mar 2024 | 134.25 | 135.80 | 131.85 | 133.65 | 132.35 | 366,971 |
| 19 Mar 2024 | 136.25 | 137.05 | 133.90 | 134.35 | 133.04 | 251,706 |
| 18 Mar 2024 | 136.80 | 137.60 | 135.30 | 136.40 | 135.07 | 263,960 |
| 15 Mar 2024 | 137.50 | 138.30 | 133.40 | 136.75 | 135.42 | 614,756 |
| 14 Mar 2024 | 132.75 | 137.95 | 129.15 | 137.45 | 136.11 | 478,083 |
| 13 Mar 2024 | 140.95 | 141.45 | 131.65 | 133.00 | 131.71 | 633,517 |
| 12 Mar 2024 | 143.35 | 143.80 | 140.00 | 140.95 | 139.58 | 320,071 |
| 11 Mar 2024 | 148.00 | 148.30 | 142.95 | 143.55 | 142.16 | 807,226 |
| 07 Mar 2024 | 147.95 | 150.25 | 147.20 | 147.85 | 146.41 | 323,320 |
| 06 Mar 2024 | 154.40 | 154.40 | 145.45 | 147.50 | 146.07 | 1,061,144 |
| 05 Mar 2024 | 155.20 | 155.20 | 149.10 | 149.75 | 148.30 | 582,639 |
| 04 Mar 2024 | 154.00 | 158.30 | 152.85 | 153.50 | 152.01 | 3,432,975 |
| 01 Mar 2024 | 143.95 | 145.30 | 142.60 | 144.35 | 142.95 | 295,983 |
| 29 Feb 2024 | 140.95 | 142.85 | 139.10 | 142.10 | 140.72 | 573,499 |
| 28 Feb 2024 | 145.25 | 145.90 | 140.00 | 140.95 | 139.58 | 336,240 |
| 27 Feb 2024 | 148.75 | 149.65 | 144.80 | 145.15 | 143.74 | 361,924 |
| 26 Feb 2024 | 146.85 | 148.10 | 146.10 | 147.00 | 145.57 | 291,888 |
| 23 Feb 2024 | 145.30 | 148.20 | 145.05 | 146.95 | 145.52 | 863,893 |
| 22 Feb 2024 | 144.05 | 145.65 | 143.15 | 144.85 | 143.44 | 130,923 |
| 21 Feb 2024 | 147.10 | 147.35 | 142.55 | 144.20 | 142.80 | 313,242 |
| 20 Feb 2024 | 145.65 | 147.55 | 145.20 | 146.35 | 144.93 | 272,809 |
| 19 Feb 2024 | 145.85 | 146.85 | 145.40 | 145.65 | 144.24 | 533,437 |
| 16 Feb 2024 | 144.80 | 147.50 | 144.40 | 145.65 | 144.24 | 231,616 |
| 15 Feb 2024 | 144.45 | 146.00 | 143.80 | 144.50 | 143.10 | 216,335 |
| 14 Feb 2024 | 143.65 | 144.75 | 140.70 | 143.70 | 142.30 | 413,816 |
| 13 Feb 2024 | 139.40 | 145.00 | 138.20 | 144.30 | 142.90 | 999,701 |
| 12 Feb 2024 | 143.85 | 144.55 | 139.40 | 140.00 | 138.64 | 1,050,812 |
| 09 Feb 2024 | 145.15 | 145.50 | 140.00 | 143.75 | 142.35 | 523,820 |
| 08 Feb 2024 | 145.00 | 148.20 | 144.00 | 144.35 | 142.95 | 1,530,013 |
| 07 Feb 2024 | 154.65 | 154.65 | 143.10 | 145.15 | 143.74 | 1,934,696 |
| 06 Feb 2024 | 149.15 | 153.80 | 148.05 | 152.70 | 151.22 | 1,508,224 |
| 05 Feb 2024 | 147.35 | 150.00 | 145.70 | 146.50 | 145.08 | 1,888,409 |
| 02 Feb 2024 | 146.90 | 148.20 | 145.55 | 146.10 | 144.68 | 330,977 |
| 02 Feb 2024 | 1 Dividend | |||||
| 01 Feb 2024 | 148.65 | 148.85 | 145.05 | 146.20 | 143.79 | 417,842 |
| 31 Jan 2024 | 145.40 | 148.25 | 144.85 | 147.50 | 145.07 | 1,171,944 |
| 30 Jan 2024 | 141.95 | 147.05 | 141.05 | 145.10 | 142.71 | 2,269,738 |
| 29 Jan 2024 | 138.85 | 141.60 | 137.35 | 140.45 | 138.13 | 2,328,135 |
| 25 Jan 2024 | 137.75 | 137.75 | 134.20 | 135.70 | 133.46 | 1,521,783 |
| 24 Jan 2024 | 137.75 | 139.25 | 134.70 | 136.90 | 134.64 | 1,643,546 |
| 23 Jan 2024 | 143.85 | 144.00 | 135.80 | 136.50 | 134.25 | 2,033,108 |
| 19 Jan 2024 | 138.00 | 141.90 | 138.00 | 139.95 | 137.64 | 2,694,762 |
| 18 Jan 2024 | - | - | - | - | - | - |
| *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.