Singapore markets close in 5 hours 24 minutes
Straits Times Index
3,360.06 -5.61 (-0.17%) Nikkei
27,376.22 +49.11 (+0.18%) Hang Seng
21,874.79 +32.46 (+0.15%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,086.34 +216.80 (+0.95%) CMC Crypto 200
524.33 +5.54 (+1.07%)
Litecoin INR (LTC-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
As of 03:35AM UTC. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 7,717.36 | 7,927.84 | 7,702.23 | 7,926.52 | 7,926.52 | 61,069,357,056 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 7,747.58 | 7,814.38 | 7,300.13 | 7,445.20 | 7,445.20 | 62,611,612,791 |
| 29 Jan 2023 | 7,303.91 | 7,944.58 | 7,303.91 | 7,747.85 | 7,747.85 | 85,789,904,597 |
| 28 Jan 2023 | 7,242.60 | 7,308.81 | 7,133.06 | 7,303.95 | 7,303.95 | 32,903,152,560 |
| 27 Jan 2023 | 7,133.95 | 7,263.01 | 7,036.02 | 7,242.23 | 7,242.23 | 35,288,880,569 |
| 26 Jan 2023 | 7,283.72 | 7,328.49 | 7,100.51 | 7,133.76 | 7,133.76 | 40,340,914,425 |
| 25 Jan 2023 | 7,117.23 | 7,467.57 | 7,017.06 | 7,284.82 | 7,284.82 | 42,938,307,351 |
| 24 Jan 2023 | 7,334.87 | 7,431.03 | 7,074.88 | 7,115.94 | 7,115.94 | 41,516,262,827 |
| 23 Jan 2023 | 7,095.81 | 7,532.32 | 7,095.81 | 7,336.05 | 7,336.05 | 54,950,613,018 |
| 22 Jan 2023 | 7,151.39 | 7,279.32 | 7,044.09 | 7,095.75 | 7,095.75 | 42,586,166,249 |
| 21 Jan 2023 | 7,328.28 | 7,395.79 | 7,151.03 | 7,151.39 | 7,151.39 | 54,906,600,336 |
| 20 Jan 2023 | 6,842.90 | 7,346.27 | 6,756.26 | 7,327.80 | 7,327.80 | 50,054,553,105 |
| 19 Jan 2023 | 6,740.26 | 6,857.52 | 6,686.07 | 6,843.03 | 6,843.03 | 38,091,636,368 |
| 18 Jan 2023 | 7,102.85 | 7,205.49 | 6,739.79 | 6,740.91 | 6,740.91 | 60,696,903,291 |
| 17 Jan 2023 | 7,009.84 | 7,231.30 | 6,948.81 | 7,102.31 | 7,102.31 | 56,190,274,903 |
| 16 Jan 2023 | 7,101.43 | 7,213.37 | 6,951.00 | 7,008.62 | 7,008.62 | 52,537,059,807 |
| 15 Jan 2023 | 7,137.93 | 7,189.79 | 6,990.25 | 7,101.49 | 7,101.49 | 46,760,052,314 |
| 14 Jan 2023 | 7,017.74 | 7,368.17 | 7,004.56 | 7,137.92 | 7,137.92 | 100,442,847,314 |
| 13 Jan 2023 | 6,973.43 | 7,119.14 | 6,826.49 | 7,018.16 | 7,018.16 | 59,025,657,851 |
| 12 Jan 2023 | 6,880.47 | 6,977.84 | 6,737.50 | 6,973.04 | 6,973.04 | 74,565,785,000 |
| 11 Jan 2023 | 6,603.48 | 6,890.95 | 6,551.85 | 6,862.83 | 6,862.83 | 53,193,483,623 |
| 10 Jan 2023 | 6,716.69 | 6,794.61 | 6,533.24 | 6,603.47 | 6,603.47 | 45,807,175,953 |
| 09 Jan 2023 | 6,390.76 | 6,841.50 | 6,390.76 | 6,718.02 | 6,718.02 | 72,279,959,222 |
| 08 Jan 2023 | 6,283.16 | 6,391.22 | 6,214.13 | 6,391.22 | 6,391.22 | 31,606,334,741 |
| 07 Jan 2023 | 6,252.25 | 6,302.33 | 6,225.53 | 6,283.52 | 6,283.52 | 27,359,217,265 |
| 06 Jan 2023 | 6,137.20 | 6,274.64 | 6,042.19 | 6,252.18 | 6,252.18 | 44,245,937,335 |
| 05 Jan 2023 | 6,235.63 | 6,304.29 | 6,105.39 | 6,136.49 | 6,136.49 | 35,720,652,075 |
| 04 Jan 2023 | 6,258.31 | 6,428.79 | 6,172.98 | 6,235.86 | 6,235.86 | 47,772,442,005 |
| 03 Jan 2023 | 6,191.66 | 6,304.43 | 6,150.97 | 6,258.34 | 6,258.34 | 46,549,260,445 |
| 02 Jan 2023 | 5,860.33 | 6,266.57 | 5,810.94 | 6,191.62 | 6,191.62 | 57,852,805,177 |
| 01 Jan 2023 | 5,794.11 | 5,903.87 | 5,730.54 | 5,859.93 | 5,859.93 | 28,497,462,065 |
| 31 Dec 2022 | 5,626.85 | 5,867.30 | 5,609.38 | 5,793.56 | 5,793.56 | 30,424,946,945 |
| 30 Dec 2022 | 5,529.14 | 5,650.98 | 5,489.10 | 5,626.51 | 5,626.51 | 26,843,428,508 |
| 29 Dec 2022 | 5,496.57 | 5,563.78 | 5,462.28 | 5,529.37 | 5,529.37 | 27,980,595,370 |
| 28 Dec 2022 | 5,690.50 | 5,735.52 | 5,477.13 | 5,496.36 | 5,496.36 | 37,919,336,642 |
| 27 Dec 2022 | 5,859.55 | 5,855.81 | 5,625.92 | 5,690.58 | 5,690.58 | 36,491,225,861 |
| 26 Dec 2022 | 5,721.87 | 5,855.60 | 5,680.71 | 5,859.99 | 5,859.99 | 37,918,997,339 |
| 25 Dec 2022 | 5,433.28 | 5,734.79 | 5,413.94 | 5,721.82 | 5,721.82 | 27,707,388,214 |
| 24 Dec 2022 | 5,433.07 | 5,452.90 | 5,391.02 | 5,433.28 | 5,433.28 | 14,736,363,221 |
| 23 Dec 2022 | 5,482.42 | 5,517.59 | 5,425.99 | 5,433.07 | 5,433.07 | 25,334,289,719 |
| 22 Dec 2022 | 5,420.23 | 5,502.48 | 5,354.48 | 5,482.33 | 5,482.33 | 30,538,651,509 |
| 21 Dec 2022 | 5,432.41 | 5,517.89 | 5,372.51 | 5,419.56 | 5,419.56 | 31,120,106,126 |
| 20 Dec 2022 | 5,231.69 | 5,450.30 | 5,222.14 | 5,433.09 | 5,433.09 | 42,953,402,585 |
| 19 Dec 2022 | 5,340.32 | 5,363.69 | 5,109.19 | 5,230.88 | 5,230.88 | 38,092,275,601 |
| 18 Dec 2022 | 5,371.41 | 5,427.27 | 5,255.14 | 5,339.73 | 5,339.73 | 27,768,186,882 |
| 17 Dec 2022 | 5,484.38 | 5,583.90 | 5,252.52 | 5,370.94 | 5,370.94 | 56,911,668,549 |
| 16 Dec 2022 | 5,993.97 | 6,083.23 | 5,440.90 | 5,484.05 | 5,484.05 | 59,992,440,041 |
| 15 Dec 2022 | 6,226.29 | 6,226.29 | 5,981.09 | 5,993.58 | 5,993.58 | 39,052,871,706 |
| 14 Dec 2022 | 6,374.04 | 6,512.34 | 6,213.55 | 6,226.44 | 6,226.44 | 48,139,529,778 |
| 13 Dec 2022 | 6,298.59 | 6,554.75 | 6,187.69 | 6,373.34 | 6,373.34 | 56,042,149,399 |
| 12 Dec 2022 | 6,316.06 | 6,316.06 | 6,094.76 | 6,299.33 | 6,299.33 | 38,275,170,590 |
| 11 Dec 2022 | 6,296.10 | 6,451.94 | 6,296.10 | 6,316.29 | 6,316.29 | 23,607,823,883 |
| 10 Dec 2022 | 6,293.55 | 6,374.49 | 6,264.40 | 6,296.11 | 6,296.11 | 22,479,146,671 |
| 09 Dec 2022 | 6,449.58 | 6,464.07 | 6,271.60 | 6,293.03 | 6,293.03 | 36,329,455,488 |
| 08 Dec 2022 | 6,335.97 | 6,462.60 | 6,155.25 | 6,449.87 | 6,449.87 | 50,355,588,500 |
| 07 Dec 2022 | 6,583.09 | 6,619.89 | 6,279.40 | 6,336.50 | 6,336.50 | 46,850,745,112 |
| 06 Dec 2022 | 6,573.36 | 6,685.86 | 6,421.78 | 6,583.31 | 6,583.31 | 46,290,140,668 |
| 05 Dec 2022 | 6,286.14 | 6,846.79 | 6,264.46 | 6,573.66 | 6,573.66 | 79,847,852,415 |
| 04 Dec 2022 | 6,236.59 | 6,287.60 | 6,182.06 | 6,287.19 | 6,287.19 | 26,258,076,725 |
| 03 Dec 2022 | 6,346.87 | 6,346.91 | 6,167.74 | 6,237.48 | 6,237.48 | 28,399,532,028 |
| 02 Dec 2022 | 6,291.87 | 6,347.38 | 6,147.08 | 6,346.93 | 6,346.93 | 37,328,695,710 |
| 01 Dec 2022 | 6,446.80 | 6,500.30 | 6,216.66 | 6,291.55 | 6,291.55 | 53,809,635,995 |
| 30 Nov 2022 | 6,202.82 | 6,487.04 | 6,184.66 | 6,447.33 | 6,447.33 | 59,354,608,129 |
| 29 Nov 2022 | 6,049.43 | 6,316.68 | 6,015.75 | 6,202.64 | 6,202.64 | 64,033,378,648 |
| 28 Nov 2022 | 6,128.87 | 6,151.36 | 5,789.25 | 6,051.96 | 6,051.96 | 69,299,871,399 |
| 27 Nov 2022 | 6,238.23 | 6,442.95 | 6,112.92 | 6,128.80 | 6,128.80 | 50,813,796,113 |
| 26 Nov 2022 | 6,045.32 | 6,472.18 | 6,045.32 | 6,237.37 | 6,237.37 | 62,510,689,057 |
| 25 Nov 2022 | 6,435.05 | 6,439.13 | 6,011.25 | 6,045.93 | 6,045.93 | 72,820,998,500 |
| 24 Nov 2022 | 6,448.97 | 6,455.92 | 6,209.69 | 6,436.93 | 6,436.93 | 101,929,645,162 |
| 23 Nov 2022 | 5,758.00 | 6,670.69 | 5,704.20 | 6,449.05 | 6,449.05 | 172,658,205,130 |
| 22 Nov 2022 | 5,015.14 | 5,758.75 | 5,011.11 | 5,756.25 | 5,756.25 | 107,332,198,218 |
| 21 Nov 2022 | 5,054.49 | 5,171.92 | 4,893.58 | 5,015.93 | 5,015.93 | 71,032,335,248 |
| 20 Nov 2022 | 5,202.17 | 5,259.25 | 4,965.42 | 5,054.44 | 5,054.44 | 49,629,885,432 |
| 19 Nov 2022 | 5,106.04 | 5,241.08 | 5,024.35 | 5,201.99 | 5,201.99 | 43,708,428,660 |
| 18 Nov 2022 | 5,094.26 | 5,196.05 | 5,034.28 | 5,106.73 | 5,106.73 | 53,647,064,918 |
| 17 Nov 2022 | 4,687.52 | 5,129.16 | 4,672.00 | 5,094.03 | 5,094.03 | 63,728,176,603 |
| 16 Nov 2022 | 4,702.08 | 4,880.54 | 4,642.37 | 4,687.33 | 4,687.33 | 48,024,675,204 |
| 15 Nov 2022 | 4,579.35 | 4,811.61 | 4,579.35 | 4,702.74 | 4,702.74 | 44,937,991,287 |
| 14 Nov 2022 | 4,628.25 | 4,791.62 | 4,385.26 | 4,579.81 | 4,579.81 | 65,812,938,672 |
| 13 Nov 2022 | 4,821.71 | 4,848.32 | 4,571.21 | 4,629.32 | 4,629.32 | 41,461,963,588 |
| 12 Nov 2022 | 4,934.24 | 4,952.41 | 4,726.75 | 4,821.19 | 4,821.19 | 55,908,713,021 |
| 11 Nov 2022 | 4,857.19 | 5,151.93 | 4,771.54 | 4,932.95 | 4,932.95 | 104,108,146,105 |
| 10 Nov 2022 | 4,120.41 | 4,914.57 | 4,088.80 | 4,858.04 | 4,858.04 | 130,686,481,977 |
| 09 Nov 2022 | 4,676.29 | 4,846.79 | 4,012.86 | 4,120.77 | 4,120.77 | 140,352,934,261 |
| 08 Nov 2022 | 5,534.99 | 5,586.09 | 4,557.54 | 4,672.01 | 4,672.01 | 150,953,924,053 |
| 07 Nov 2022 | 5,584.42 | 5,952.82 | 5,501.51 | 5,535.73 | 5,535.73 | 112,359,239,530 |
| 06 Nov 2022 | 5,710.85 | 5,776.97 | 5,566.33 | 5,582.29 | 5,582.29 | 82,392,217,599 |
| 05 Nov 2022 | 5,539.31 | 5,841.79 | 5,513.94 | 5,713.65 | 5,713.65 | 123,376,777,011 |
| 04 Nov 2022 | 5,119.58 | 5,691.84 | 5,110.63 | 5,539.47 | 5,539.47 | 176,346,308,322 |
| 03 Nov 2022 | 5,021.01 | 5,327.15 | 5,011.30 | 5,119.77 | 5,119.77 | 103,965,248,057 |
| 02 Nov 2022 | 4,558.16 | 5,139.63 | 4,539.33 | 5,020.61 | 5,020.61 | 138,784,676,042 |
| 01 Nov 2022 | 4,557.19 | 4,613.18 | 4,512.10 | 4,558.18 | 4,558.18 | 35,387,021,199 |
| 31 Oct 2022 | 4,557.13 | 4,661.60 | 4,489.29 | 4,557.09 | 4,557.09 | 43,919,650,791 |
| 30 Oct 2022 | 4,650.29 | 4,715.47 | 4,518.15 | 4,557.73 | 4,557.73 | 39,207,770,395 |
| 29 Oct 2022 | 4,525.96 | 4,722.32 | 4,507.40 | 4,648.94 | 4,648.94 | 55,984,764,122 |
| 28 Oct 2022 | 4,518.64 | 4,559.36 | 4,430.69 | 4,526.14 | 4,526.14 | 39,985,105,044 |
| 27 Oct 2022 | 4,627.15 | 4,663.66 | 4,511.63 | 4,518.48 | 4,518.48 | 43,819,606,654 |
| 26 Oct 2022 | 4,617.96 | 4,713.72 | 4,602.11 | 4,626.93 | 4,626.93 | 50,501,742,492 |
| 25 Oct 2022 | 4,350.39 | 4,677.25 | 4,335.08 | 4,619.03 | 4,619.03 | 44,918,962,604 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
