Singapore markets open in 7 hours
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,671.39 +85.77 (+2.39%) Dow
29,441.45 +715.94 (+2.49%) Nasdaq
10,788.45 +212.83 (+2.01%) BTC-USD
19,545.78 +333.34 (+1.74%) CMC Crypto 200
444.71 +9.35 (+2.15%)
Litecoin INR (LTC-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
As of 06:00PM UTC. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 4,226.72 | 4,389.05 | 4,222.87 | 4,383.32 | 4,383.32 | 29,185,927,168 |
| 02 Oct 2022 | 4,319.05 | 4,358.90 | 4,231.88 | 4,231.92 | 4,231.92 | 22,043,007,088 |
| 01 Oct 2022 | 4,359.74 | 4,384.75 | 4,302.78 | 4,319.23 | 4,319.23 | 20,974,056,269 |
| 30 Sept 2022 | 4,393.03 | 4,473.96 | 4,329.38 | 4,359.25 | 4,359.25 | 33,684,371,121 |
| 29 Sept 2022 | 4,340.79 | 4,409.54 | 4,287.76 | 4,392.96 | 4,392.96 | 33,113,131,245 |
| 28 Sept 2022 | 4,309.36 | 4,367.89 | 4,202.88 | 4,340.85 | 4,340.85 | 39,010,852,757 |
| 27 Sept 2022 | 4,361.13 | 4,514.26 | 4,254.12 | 4,309.94 | 4,309.94 | 41,475,406,410 |
| 26 Sept 2022 | 4,277.20 | 4,373.11 | 4,260.97 | 4,360.91 | 4,360.91 | 37,875,559,354 |
| 25 Sept 2022 | 4,348.23 | 4,409.58 | 4,270.38 | 4,276.62 | 4,276.62 | 31,293,340,510 |
| 24 Sept 2022 | 4,476.53 | 4,520.28 | 4,341.60 | 4,348.19 | 4,348.19 | 36,662,962,152 |
| 23 Sept 2022 | 4,337.80 | 4,486.62 | 4,208.62 | 4,475.95 | 4,475.95 | 45,550,725,688 |
| 22 Sept 2022 | 4,101.27 | 4,366.38 | 4,067.19 | 4,337.70 | 4,337.70 | 38,918,205,349 |
| 21 Sept 2022 | 4,176.07 | 4,418.71 | 4,057.92 | 4,101.50 | 4,101.50 | 54,537,445,513 |
| 20 Sept 2022 | 4,215.29 | 4,267.86 | 4,080.47 | 4,176.46 | 4,176.46 | 44,752,158,925 |
| 19 Sept 2022 | 4,210.21 | 4,273.86 | 4,019.08 | 4,214.54 | 4,214.54 | 54,793,053,755 |
| 18 Sept 2022 | 4,607.04 | 4,607.77 | 4,210.62 | 4,211.15 | 4,211.15 | 35,683,494,895 |
| 17 Sept 2022 | 4,451.12 | 4,649.83 | 4,451.12 | 4,607.38 | 4,607.38 | 28,261,679,627 |
| 16 Sept 2022 | 4,499.95 | 4,531.55 | 4,377.67 | 4,450.21 | 4,450.21 | 37,559,098,493 |
| 15 Sept 2022 | 4,779.16 | 4,822.28 | 4,487.01 | 4,499.53 | 4,499.53 | 50,262,903,008 |
| 14 Sept 2022 | 4,701.45 | 4,832.09 | 4,665.04 | 4,778.78 | 4,778.78 | 49,480,018,146 |
| 13 Sept 2022 | 4,869.32 | 5,309.59 | 4,667.71 | 4,704.71 | 4,704.71 | 79,744,400,405 |
| 12 Sept 2022 | 4,958.28 | 5,011.07 | 4,791.86 | 4,869.42 | 4,869.42 | 41,869,845,001 |
| 11 Sept 2022 | 5,052.41 | 5,119.37 | 4,925.14 | 4,958.08 | 4,958.08 | 37,215,888,422 |
| 10 Sept 2022 | 4,876.95 | 5,133.81 | 4,848.72 | 5,052.78 | 5,052.78 | 48,712,597,164 |
| 09 Sept 2022 | 4,622.85 | 4,907.67 | 4,611.20 | 4,877.57 | 4,877.57 | 48,653,745,502 |
| 08 Sept 2022 | 4,572.88 | 4,662.09 | 4,492.47 | 4,622.99 | 4,622.99 | 43,023,729,762 |
| 07 Sept 2022 | 4,338.52 | 4,627.62 | 4,259.95 | 4,573.10 | 4,573.10 | 49,682,272,639 |
| 06 Sept 2022 | 4,838.73 | 4,972.31 | 4,338.82 | 4,339.36 | 4,339.36 | 53,646,615,370 |
| 05 Sept 2022 | 4,855.36 | 4,889.19 | 4,754.23 | 4,838.93 | 4,838.93 | 36,107,172,558 |
| 04 Sept 2022 | 4,794.88 | 4,856.38 | 4,689.44 | 4,855.31 | 4,855.31 | 32,210,549,768 |
| 03 Sept 2022 | 4,866.21 | 4,939.74 | 4,770.70 | 4,794.23 | 4,794.23 | 42,251,358,688 |
| 02 Sept 2022 | 4,585.71 | 4,948.18 | 4,513.37 | 4,866.47 | 4,866.47 | 60,709,789,391 |
| 01 Sept 2022 | 4,284.38 | 4,589.64 | 4,259.84 | 4,585.96 | 4,585.96 | 46,615,596,751 |
| 31 Aug 2022 | 4,227.83 | 4,379.44 | 4,227.83 | 4,284.24 | 4,284.24 | 34,961,505,823 |
| 30 Aug 2022 | 4,460.23 | 4,475.35 | 4,163.13 | 4,227.76 | 4,227.76 | 37,039,227,045 |
| 29 Aug 2022 | 4,286.68 | 4,521.96 | 4,233.24 | 4,459.97 | 4,459.97 | 42,099,766,632 |
| 28 Aug 2022 | 4,241.71 | 4,451.68 | 4,214.79 | 4,286.78 | 4,286.78 | 38,843,416,929 |
| 27 Aug 2022 | 4,218.54 | 4,260.47 | 4,167.23 | 4,241.91 | 4,241.91 | 31,423,655,674 |
| 26 Aug 2022 | 4,535.96 | 4,625.65 | 4,199.00 | 4,217.41 | 4,217.41 | 45,391,349,890 |
| 25 Aug 2022 | 4,506.59 | 4,581.14 | 4,482.77 | 4,536.78 | 4,536.78 | 34,561,242,772 |
| 24 Aug 2022 | 4,558.04 | 4,584.10 | 4,458.00 | 4,506.80 | 4,506.80 | 37,625,162,585 |
| 23 Aug 2022 | 4,573.06 | 4,597.80 | 4,336.46 | 4,558.16 | 4,558.16 | 41,887,247,500 |
| 22 Aug 2022 | 4,435.54 | 4,574.22 | 4,196.37 | 4,573.82 | 4,573.82 | 61,196,856,875 |
| 21 Aug 2022 | 4,329.96 | 4,470.51 | 4,314.59 | 4,435.10 | 4,435.10 | 27,679,443,537 |
| 20 Aug 2022 | 4,317.52 | 4,441.00 | 4,247.98 | 4,330.57 | 4,330.57 | 37,859,108,513 |
| 19 Aug 2022 | 4,789.36 | 4,794.20 | 4,286.43 | 4,318.10 | 4,318.10 | 47,791,939,225 |
| 18 Aug 2022 | 4,792.46 | 4,902.61 | 4,772.15 | 4,789.66 | 4,789.66 | 29,954,993,171 |
| 17 Aug 2022 | 4,854.67 | 5,121.55 | 4,767.73 | 4,791.17 | 4,791.17 | 44,784,705,587 |
| 16 Aug 2022 | 4,837.39 | 4,870.77 | 4,784.91 | 4,855.02 | 4,855.02 | 31,691,705,570 |
| 15 Aug 2022 | 5,040.91 | 5,192.11 | 4,775.77 | 4,838.86 | 4,838.86 | 38,776,216,169 |
| 14 Aug 2022 | 5,077.07 | 5,225.79 | 5,009.92 | 5,041.14 | 5,041.14 | 32,784,809,565 |
| 13 Aug 2022 | 5,011.32 | 5,202.54 | 4,994.64 | 5,076.55 | 5,076.55 | 31,205,823,056 |
| 12 Aug 2022 | 4,928.46 | 5,013.59 | 4,853.81 | 5,011.15 | 5,011.15 | 29,540,677,614 |
| 11 Aug 2022 | 4,872.94 | 5,029.33 | 4,870.49 | 4,928.49 | 4,928.49 | 37,638,646,958 |
| 10 Aug 2022 | 4,715.82 | 4,913.98 | 4,620.49 | 4,872.74 | 4,872.74 | 42,992,175,375 |
| 09 Aug 2022 | 4,983.01 | 4,994.09 | 4,675.86 | 4,715.83 | 4,715.83 | 32,315,020,584 |
| 08 Aug 2022 | 4,852.35 | 5,090.73 | 4,837.85 | 4,982.46 | 4,982.46 | 30,611,338,184 |
| 07 Aug 2022 | 4,837.51 | 4,920.62 | 4,780.98 | 4,852.19 | 4,852.19 | 21,958,633,551 |
| 06 Aug 2022 | 4,955.88 | 4,957.93 | 4,827.13 | 4,837.33 | 4,837.33 | 23,134,977,438 |
| 05 Aug 2022 | 4,736.61 | 4,955.92 | 4,725.63 | 4,955.33 | 4,955.33 | 36,776,913,593 |
| 04 Aug 2022 | 4,573.47 | 4,786.95 | 4,569.17 | 4,737.33 | 4,737.33 | 34,623,609,646 |
| 03 Aug 2022 | 4,577.93 | 4,747.32 | 4,478.85 | 4,573.46 | 4,573.46 | 37,388,177,571 |
| 02 Aug 2022 | 4,700.27 | 4,715.43 | 4,484.99 | 4,578.24 | 4,578.24 | 41,214,202,752 |
| 01 Aug 2022 | 4,745.02 | 4,796.27 | 4,616.17 | 4,700.68 | 4,700.68 | 36,941,541,972 |
| 31 Jul 2022 | 4,786.87 | 4,972.88 | 4,744.84 | 4,744.54 | 4,744.54 | 39,779,240,639 |
| 30 Jul 2022 | 4,824.33 | 5,050.35 | 4,769.88 | 4,786.56 | 4,786.56 | 52,900,913,362 |
| 29 Jul 2022 | 5,049.99 | 5,108.35 | 4,769.09 | 4,824.76 | 4,824.76 | 52,630,711,198 |
| 28 Jul 2022 | 4,707.32 | 5,086.30 | 4,670.98 | 5,049.94 | 5,049.94 | 60,258,970,624 |
| 27 Jul 2022 | 4,295.38 | 4,707.10 | 4,244.66 | 4,707.10 | 4,707.10 | 42,287,565,551 |
| 26 Jul 2022 | 4,333.22 | 4,333.22 | 4,168.20 | 4,294.69 | 4,294.69 | 31,962,294,167 |
| 25 Jul 2022 | 4,671.47 | 4,696.36 | 4,334.23 | 4,334.23 | 4,334.23 | 35,510,441,252 |
| 24 Jul 2022 | 4,507.23 | 4,760.51 | 4,504.77 | 4,671.67 | 4,671.67 | 32,160,723,500 |
| 23 Jul 2022 | 4,486.18 | 4,565.74 | 4,374.60 | 4,507.11 | 4,507.11 | 30,388,225,309 |
| 22 Jul 2022 | 4,635.04 | 4,720.04 | 4,451.31 | 4,487.18 | 4,487.18 | 37,082,196,524 |
| 21 Jul 2022 | 4,579.62 | 4,672.70 | 4,436.84 | 4,634.98 | 4,634.98 | 37,080,134,786 |
| 20 Jul 2022 | 4,630.75 | 4,916.07 | 4,542.02 | 4,579.40 | 4,579.40 | 53,041,462,736 |
| 19 Jul 2022 | 4,690.69 | 4,737.63 | 4,484.97 | 4,630.39 | 4,630.39 | 46,275,928,032 |
| 18 Jul 2022 | 4,442.30 | 4,721.03 | 4,426.75 | 4,691.89 | 4,691.89 | 48,415,629,505 |
| 17 Jul 2022 | 4,398.06 | 4,530.88 | 4,362.40 | 4,442.15 | 4,442.15 | 46,228,919,356 |
| 16 Jul 2022 | 4,129.11 | 4,408.58 | 4,081.59 | 4,398.19 | 4,398.19 | 33,991,834,408 |
| 15 Jul 2022 | 4,091.49 | 4,183.54 | 4,059.02 | 4,129.38 | 4,129.38 | 35,239,669,715 |
| 14 Jul 2022 | 3,955.19 | 4,113.20 | 3,843.03 | 4,091.28 | 4,091.28 | 33,562,522,037 |
| 13 Jul 2022 | 3,778.67 | 3,955.51 | 3,724.25 | 3,955.51 | 3,955.51 | 35,702,111,544 |
| 12 Jul 2022 | 3,876.53 | 3,911.79 | 3,777.71 | 3,778.50 | 3,778.50 | 29,319,851,546 |
| 11 Jul 2022 | 4,138.36 | 4,138.36 | 3,864.78 | 3,876.51 | 3,876.51 | 31,256,897,371 |
| 10 Jul 2022 | 4,296.32 | 4,353.54 | 4,058.49 | 4,138.58 | 4,138.58 | 48,871,617,477 |
| 09 Jul 2022 | 4,090.05 | 4,322.86 | 4,083.85 | 4,296.38 | 4,296.38 | 35,283,072,271 |
| 08 Jul 2022 | 4,130.66 | 4,253.99 | 4,045.99 | 4,090.73 | 4,090.73 | 44,874,110,115 |
| 07 Jul 2022 | 3,980.57 | 4,151.76 | 3,938.55 | 4,130.86 | 4,130.86 | 37,883,282,493 |
| 06 Jul 2022 | 3,955.40 | 3,998.90 | 3,898.98 | 3,980.64 | 3,980.64 | 33,973,420,352 |
| 05 Jul 2022 | 4,123.71 | 4,131.07 | 3,823.98 | 3,954.98 | 3,954.98 | 44,395,362,981 |
| 04 Jul 2022 | 4,024.28 | 4,127.18 | 3,939.51 | 4,124.11 | 4,124.11 | 33,552,291,113 |
| 03 Jul 2022 | 3,985.83 | 4,065.90 | 3,895.69 | 4,024.30 | 4,024.30 | 31,761,919,638 |
| 02 Jul 2022 | 4,036.96 | 4,059.45 | 3,947.07 | 3,985.87 | 3,985.87 | 35,418,085,829 |
| 01 Jul 2022 | 4,240.25 | 4,391.83 | 3,977.83 | 4,035.59 | 4,035.59 | 49,623,705,328 |
| 30 Jun 2022 | 4,216.92 | 4,239.72 | 3,985.80 | 4,236.25 | 4,236.25 | 49,910,715,487 |
| 29 Jun 2022 | 4,175.65 | 4,277.52 | 4,089.08 | 4,214.96 | 4,214.96 | 43,982,679,604 |
| 28 Jun 2022 | 4,385.96 | 4,478.86 | 4,171.31 | 4,176.00 | 4,176.00 | 41,068,746,495 |
| 27 Jun 2022 | 4,449.67 | 4,580.31 | 4,335.72 | 4,386.87 | 4,386.87 | 35,803,488,868 |
| 26 Jun 2022 | 4,613.41 | 4,718.69 | 4,450.66 | 4,450.70 | 4,450.70 | 38,090,191,374 |
| *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.
