Singapore markets close in 54 minutes
Straits Times Index
3,242.49 +51.78 (+1.62%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,775.14 +654.46 (+3.25%) FTSE 100
7,421.52 +118.78 (+1.63%) BTC-USD
30,199.89 +1,050.55 (+3.60%) CMC Crypto 200
672.96 +20.73 (+3.18%)
Litecoin INR (LTC-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
As of 08:06AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 5,568.61 | 5,644.98 | 5,370.82 | 5,431.06 | 5,431.06 | 64,800,931,840 |
| 19 May 2022 | 5,166.24 | 5,592.96 | 5,069.09 | 5,581.82 | 5,581.82 | 62,016,175,839 |
| 18 May 2022 | 5,645.70 | 5,728.44 | 5,168.50 | 5,168.50 | 5,168.50 | 58,834,303,057 |
| 17 May 2022 | 5,229.50 | 5,696.00 | 5,229.50 | 5,645.83 | 5,645.83 | 62,079,747,840 |
| 16 May 2022 | 5,541.82 | 5,541.82 | 5,097.78 | 5,229.44 | 5,229.44 | 56,210,017,533 |
| 15 May 2022 | 5,341.90 | 5,542.64 | 5,157.24 | 5,542.64 | 5,542.64 | 57,451,018,501 |
| 14 May 2022 | 5,264.87 | 5,423.99 | 5,007.23 | 5,342.72 | 5,342.72 | 57,606,035,370 |
| 13 May 2022 | 4,986.08 | 5,643.15 | 4,917.35 | 5,266.18 | 5,266.18 | 88,381,083,460 |
| 12 May 2022 | 5,141.20 | 5,361.97 | 4,285.73 | 4,987.61 | 4,987.61 | 149,111,125,598 |
| 11 May 2022 | 6,198.07 | 6,367.05 | 5,072.29 | 5,139.73 | 5,139.73 | 147,085,927,007 |
| 10 May 2022 | 6,021.49 | 6,529.36 | 5,791.96 | 6,199.26 | 6,199.26 | 132,978,284,607 |
| 09 May 2022 | 7,232.14 | 7,294.05 | 6,031.24 | 6,031.24 | 6,031.24 | 93,392,866,614 |
| 08 May 2022 | 7,277.57 | 7,355.35 | 7,079.92 | 7,232.21 | 7,232.21 | 56,129,001,113 |
| 07 May 2022 | 7,448.61 | 7,467.24 | 7,183.41 | 7,277.52 | 7,277.52 | 42,463,576,805 |
| 06 May 2022 | 7,417.63 | 7,534.82 | 7,248.15 | 7,448.43 | 7,448.43 | 59,249,304,578 |
| 05 May 2022 | 8,076.77 | 8,122.66 | 7,309.45 | 7,418.37 | 7,418.37 | 64,473,987,036 |
| 04 May 2022 | 7,596.19 | 8,116.28 | 7,590.60 | 8,077.08 | 8,077.08 | 58,422,111,114 |
| 03 May 2022 | 7,705.93 | 7,766.20 | 7,480.81 | 7,596.52 | 7,596.52 | 41,473,235,194 |
| 02 May 2022 | 7,609.00 | 7,768.07 | 7,541.98 | 7,705.59 | 7,705.59 | 46,980,725,462 |
| 01 May 2022 | 7,359.23 | 7,635.86 | 7,306.95 | 7,609.16 | 7,609.16 | 45,333,490,370 |
| 30 Apr 2022 | 7,681.46 | 7,760.47 | 7,342.37 | 7,359.08 | 7,359.08 | 46,289,911,569 |
| 29 Apr 2022 | 7,913.09 | 7,969.58 | 7,580.66 | 7,681.41 | 7,681.41 | 65,906,925,648 |
| 28 Apr 2022 | 7,688.58 | 7,976.67 | 7,664.52 | 7,913.46 | 7,913.46 | 59,772,887,921 |
| 27 Apr 2022 | 7,557.57 | 7,788.23 | 7,542.83 | 7,688.30 | 7,688.30 | 52,963,810,163 |
| 26 Apr 2022 | 8,010.26 | 8,049.00 | 7,494.42 | 7,556.92 | 7,556.92 | 53,971,066,115 |
| 25 Apr 2022 | 7,999.67 | 8,016.81 | 7,630.56 | 8,011.48 | 8,011.48 | 61,379,551,143 |
| 24 Apr 2022 | 8,066.45 | 8,099.97 | 7,960.48 | 7,999.84 | 7,999.84 | 37,276,527,425 |
| 23 Apr 2022 | 8,074.72 | 8,193.07 | 8,052.89 | 8,067.36 | 8,067.36 | 38,439,834,004 |
| 22 Apr 2022 | 8,162.99 | 8,272.39 | 8,070.45 | 8,074.61 | 8,074.61 | 51,085,178,778 |
| 21 Apr 2022 | 8,541.08 | 8,699.92 | 8,109.20 | 8,163.07 | 8,163.07 | 57,006,820,424 |
| 20 Apr 2022 | 8,700.66 | 8,688.54 | 8,467.33 | 8,541.41 | 8,541.41 | 51,058,870,819 |
| 19 Apr 2022 | 8,484.61 | 8,714.02 | 8,479.78 | 8,700.44 | 8,700.44 | 49,974,952,857 |
| 18 Apr 2022 | 8,322.86 | 8,493.16 | 8,057.36 | 8,484.38 | 8,484.38 | 61,833,161,723 |
| 17 Apr 2022 | 8,732.70 | 8,775.77 | 8,302.12 | 8,323.42 | 8,323.42 | 51,378,315,935 |
| 16 Apr 2022 | 8,480.89 | 8,742.69 | 8,437.84 | 8,734.68 | 8,734.68 | 48,802,771,731 |
| 15 Apr 2022 | 8,196.68 | 8,596.77 | 8,195.38 | 8,481.15 | 8,481.15 | 61,258,305,027 |
| 14 Apr 2022 | 8,409.92 | 8,537.69 | 8,115.51 | 8,196.43 | 8,196.43 | 56,194,086,857 |
| 13 Apr 2022 | 7,982.39 | 8,424.31 | 7,935.63 | 8,410.14 | 8,410.14 | 61,417,406,312 |
| 12 Apr 2022 | 7,784.35 | 8,034.15 | 7,765.35 | 7,982.68 | 7,982.68 | 48,625,281,106 |
| 11 Apr 2022 | 8,438.47 | 8,438.47 | 7,780.73 | 7,781.60 | 7,781.60 | 61,216,415,201 |
| 10 Apr 2022 | 8,561.85 | 8,682.63 | 8,440.04 | 8,440.04 | 8,440.04 | 38,721,291,518 |
| 09 Apr 2022 | 8,417.60 | 8,562.71 | 8,394.29 | 8,561.77 | 8,561.77 | 39,462,395,767 |
| 08 Apr 2022 | 8,672.21 | 8,727.13 | 8,397.87 | 8,417.89 | 8,417.89 | 56,758,825,111 |
| 07 Apr 2022 | 8,541.65 | 8,726.44 | 8,465.33 | 8,671.61 | 8,671.61 | 48,271,379,652 |
| 06 Apr 2022 | 9,295.56 | 9,299.25 | 8,540.92 | 8,540.92 | 8,540.92 | 77,308,883,162 |
| 05 Apr 2022 | 9,422.76 | 9,568.30 | 9,295.23 | 9,296.55 | 9,296.55 | 49,992,163,500 |
| 04 Apr 2022 | 9,796.30 | 9,796.30 | 9,212.25 | 9,422.89 | 9,422.89 | 64,095,292,658 |
| 03 Apr 2022 | 9,486.87 | 9,824.87 | 9,434.97 | 9,799.27 | 9,799.27 | 51,379,626,293 |
| 02 Apr 2022 | 9,485.27 | 9,734.67 | 9,454.01 | 9,488.51 | 9,488.51 | 57,821,398,369 |
| 01 Apr 2022 | 9,392.41 | 9,568.13 | 9,118.05 | 9,485.33 | 9,485.33 | 64,908,053,413 |
| 31 Mar 2022 | 9,946.09 | 10,058.55 | 9,301.91 | 9,391.21 | 9,391.21 | 102,676,317,023 |
| 30 Mar 2022 | 9,840.84 | 10,152.68 | 9,618.87 | 9,946.31 | 9,946.31 | 70,440,446,182 |
| 29 Mar 2022 | 9,725.64 | 9,981.90 | 9,659.05 | 9,841.34 | 9,841.34 | 63,401,737,360 |
| 28 Mar 2022 | 9,870.52 | 10,072.80 | 9,721.17 | 9,727.70 | 9,727.70 | 71,753,359,033 |
| 27 Mar 2022 | 9,526.26 | 9,870.28 | 9,433.68 | 9,870.28 | 9,870.28 | 56,489,687,470 |
| 26 Mar 2022 | 9,463.97 | 9,562.24 | 9,328.75 | 9,525.65 | 9,525.65 | 42,727,077,567 |
| 25 Mar 2022 | 9,661.25 | 9,679.17 | 9,334.55 | 9,463.69 | 9,463.69 | 62,710,241,303 |
| 24 Mar 2022 | 9,375.14 | 9,716.16 | 9,232.05 | 9,661.16 | 9,661.16 | 76,924,457,069 |
| 23 Mar 2022 | 9,354.67 | 9,443.76 | 9,100.73 | 9,375.71 | 9,375.71 | 66,812,878,291 |
| 22 Mar 2022 | 8,863.11 | 9,371.59 | 8,831.94 | 9,355.08 | 9,355.08 | 85,546,295,215 |
| 21 Mar 2022 | 8,724.39 | 8,896.22 | 8,673.71 | 8,863.77 | 8,863.77 | 63,578,720,365 |
| 20 Mar 2022 | 8,836.89 | 8,943.48 | 8,500.78 | 8,724.00 | 8,724.00 | 65,315,295,325 |
| 19 Mar 2022 | 8,512.70 | 8,838.16 | 8,490.67 | 8,838.16 | 8,838.16 | 56,315,690,176 |
| 18 Mar 2022 | 8,381.06 | 8,569.50 | 8,253.17 | 8,514.83 | 8,514.83 | 48,923,404,196 |
| 17 Mar 2022 | 8,465.39 | 8,459.51 | 8,261.86 | 8,381.58 | 8,381.58 | 46,847,120,919 |
| 16 Mar 2022 | 8,161.61 | 8,466.49 | 8,088.48 | 8,466.02 | 8,466.02 | 74,312,209,647 |
| 15 Mar 2022 | 8,082.42 | 8,270.79 | 7,873.65 | 8,162.53 | 8,162.53 | 54,448,775,992 |
| 14 Mar 2022 | 7,837.55 | 8,092.28 | 7,790.76 | 8,083.01 | 8,083.01 | 56,833,099,205 |
| 13 Mar 2022 | 8,122.07 | 8,228.73 | 7,821.66 | 7,837.83 | 7,837.83 | 41,064,827,443 |
| 12 Mar 2022 | 8,057.01 | 8,272.06 | 8,044.92 | 8,123.61 | 8,123.61 | 41,162,234,266 |
| 11 Mar 2022 | 7,833.24 | 8,132.75 | 7,678.79 | 8,057.06 | 8,057.06 | 58,667,506,862 |
| 10 Mar 2022 | 8,141.45 | 8,144.35 | 7,687.48 | 7,833.70 | 7,833.70 | 62,169,083,409 |
| 09 Mar 2022 | 7,739.29 | 8,327.19 | 7,739.29 | 8,142.05 | 8,142.05 | 61,827,432,178 |
| 08 Mar 2022 | 7,620.35 | 7,863.23 | 7,592.46 | 7,738.98 | 7,738.98 | 53,803,952,160 |
| 07 Mar 2022 | 7,764.12 | 7,948.55 | 7,499.31 | 7,620.95 | 7,620.95 | 58,310,447,194 |
| 06 Mar 2022 | 8,021.86 | 8,069.89 | 7,760.28 | 7,763.97 | 7,763.97 | 43,048,665,518 |
| 05 Mar 2022 | 7,748.90 | 8,050.20 | 7,657.94 | 8,021.60 | 8,021.60 | 41,934,058,908 |
| 04 Mar 2022 | 8,454.79 | 8,526.38 | 7,658.01 | 7,747.63 | 7,747.63 | 71,100,075,195 |
| 03 Mar 2022 | 8,341.24 | 8,533.41 | 8,277.63 | 8,450.18 | 8,450.18 | 68,727,051,453 |
| 02 Mar 2022 | 8,530.72 | 8,660.45 | 8,284.58 | 8,340.86 | 8,340.86 | 63,352,733,098 |
| 01 Mar 2022 | 8,543.05 | 8,746.43 | 8,374.32 | 8,531.00 | 8,531.00 | 72,130,286,470 |
| 28 Feb 2022 | 7,739.53 | 8,542.94 | 7,672.73 | 8,542.94 | 8,542.94 | 70,058,592,472 |
| 27 Feb 2022 | 8,125.96 | 8,246.73 | 7,682.18 | 7,739.92 | 7,739.92 | 53,062,631,869 |
| 26 Feb 2022 | 8,200.86 | 8,499.22 | 8,048.51 | 8,126.45 | 8,126.45 | 58,040,208,374 |
| 25 Feb 2022 | 7,860.20 | 8,281.31 | 7,693.83 | 8,201.03 | 8,201.03 | 67,794,996,945 |
| 24 Feb 2022 | 7,909.07 | 8,006.40 | 7,009.80 | 7,859.87 | 7,859.87 | 126,398,382,083 |
| 23 Feb 2022 | 8,023.75 | 8,261.66 | 7,897.76 | 7,910.89 | 7,910.89 | 55,288,620,626 |
| 22 Feb 2022 | 7,740.71 | 8,030.30 | 7,560.73 | 8,024.05 | 8,024.05 | 67,322,467,410 |
| 21 Feb 2022 | 8,277.75 | 8,504.78 | 7,736.88 | 7,742.18 | 7,742.18 | 73,357,087,073 |
| 20 Feb 2022 | 8,641.57 | 8,641.57 | 8,151.67 | 8,277.52 | 8,277.52 | 55,004,178,359 |
| 19 Feb 2022 | 8,603.19 | 8,737.24 | 8,489.60 | 8,641.66 | 8,641.66 | 51,251,788,049 |
| 18 Feb 2022 | 8,733.95 | 9,087.53 | 8,582.97 | 8,603.43 | 8,603.43 | 90,050,180,982 |
| 17 Feb 2022 | 9,602.84 | 9,653.57 | 8,691.68 | 8,731.65 | 8,731.65 | 70,431,380,942 |
| 16 Feb 2022 | 9,904.95 | 9,905.47 | 9,453.41 | 9,607.05 | 9,607.05 | 53,644,793,636 |
| 15 Feb 2022 | 9,445.02 | 9,939.12 | 9,395.50 | 9,905.10 | 9,905.10 | 58,878,755,453 |
| 14 Feb 2022 | 9,518.11 | 9,573.88 | 9,247.82 | 9,445.57 | 9,445.57 | 53,922,815,091 |
| 13 Feb 2022 | 9,581.77 | 9,730.95 | 9,396.38 | 9,523.34 | 9,523.34 | 51,969,642,681 |
| 12 Feb 2022 | 9,532.01 | 9,650.57 | 9,243.87 | 9,582.75 | 9,582.75 | 62,979,980,060 |
| 11 Feb 2022 | 10,204.73 | 10,204.73 | 9,483.39 | 9,533.39 | 9,533.39 | 81,739,004,849 |
| 10 Feb 2022 | 10,486.29 | 10,744.19 | 10,204.40 | 10,204.40 | 10,204.40 | 96,417,821,209 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
