Singapore markets open in 1 hour 6 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.59 +36.25 (+0.80%) Dow
36,117.38 +62.95 (+0.17%) Nasdaq
14,339.99 +193.28 (+1.37%) Bitcoin USD
43,281.09 -482.80 (-1.10%) CMC Crypto 200
896.71 +3.99 (+0.45%)
Litecoin INR (LTC-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
As of 11:53PM UTC. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 6,035.73 | 6,206.30 | 6,031.94 | 6,174.63 | 6,174.63 | 31,689,590,784 |
| 06 Dec 2023 | 6,076.37 | 6,190.19 | 5,962.07 | 6,189.88 | 6,189.88 | 34,128,414,782 |
| 05 Dec 2023 | 6,014.57 | 6,249.17 | 6,014.57 | 6,075.65 | 6,075.65 | 48,308,129,445 |
| 04 Dec 2023 | 6,016.73 | 6,053.44 | 5,948.63 | 6,014.29 | 6,014.29 | 21,682,057,652 |
| 03 Dec 2023 | 5,956.12 | 6,050.45 | 5,948.98 | 6,016.71 | 6,016.71 | 21,058,091,015 |
| 02 Dec 2023 | 5,788.24 | 6,007.90 | 5,772.98 | 5,956.17 | 5,956.17 | 28,479,918,001 |
| 01 Dec 2023 | 5,832.18 | 5,843.12 | 5,769.78 | 5,788.51 | 5,788.51 | 19,881,603,612 |
| 30 Nov 2023 | 5,814.84 | 5,866.18 | 5,774.73 | 5,832.22 | 5,832.22 | 20,144,655,462 |
| 29 Nov 2023 | 5,772.39 | 5,847.90 | 5,679.44 | 5,814.85 | 5,814.85 | 28,372,195,200 |
| 28 Nov 2023 | 5,836.97 | 5,876.16 | 5,689.88 | 5,772.23 | 5,772.23 | 21,819,518,082 |
| 27 Nov 2023 | 5,985.07 | 5,985.93 | 5,784.52 | 5,837.26 | 5,837.26 | 21,479,029,452 |
| 26 Nov 2023 | 5,893.62 | 6,005.65 | 5,886.44 | 5,984.84 | 5,984.84 | 19,765,428,163 |
| 25 Nov 2023 | 5,793.35 | 5,970.17 | 5,793.39 | 5,893.41 | 5,893.41 | 25,628,003,932 |
| 24 Nov 2023 | 5,727.19 | 5,883.23 | 5,717.10 | 5,793.46 | 5,793.46 | 25,620,174,705 |
| 23 Nov 2023 | 5,538.31 | 5,751.45 | 5,523.43 | 5,727.61 | 5,727.61 | 22,974,912,402 |
| 22 Nov 2023 | 5,792.50 | 5,966.07 | 5,489.52 | 5,538.95 | 5,538.95 | 35,639,218,577 |
| 21 Nov 2023 | 5,883.71 | 5,914.88 | 5,766.37 | 5,792.39 | 5,792.39 | 22,660,342,943 |
| 20 Nov 2023 | 5,821.71 | 5,886.23 | 5,732.29 | 5,883.79 | 5,883.79 | 18,834,135,303 |
| 19 Nov 2023 | 5,846.38 | 5,853.44 | 5,663.53 | 5,821.58 | 5,821.58 | 20,259,708,624 |
| 18 Nov 2023 | 5,913.95 | 5,962.30 | 5,695.60 | 5,845.61 | 5,845.61 | 33,891,708,229 |
| 17 Nov 2023 | 6,162.45 | 6,180.38 | 5,831.07 | 5,916.44 | 5,916.44 | 28,541,352,822 |
| 16 Nov 2023 | 5,864.43 | 6,176.78 | 5,863.61 | 6,162.47 | 6,162.47 | 27,910,365,911 |
| 15 Nov 2023 | 5,942.94 | 6,032.38 | 5,706.69 | 5,864.37 | 5,864.37 | 31,454,529,896 |
| 14 Nov 2023 | 6,239.07 | 6,326.97 | 5,926.18 | 5,947.13 | 5,947.13 | 32,600,034,416 |
| 13 Nov 2023 | 6,261.40 | 6,383.52 | 6,068.39 | 6,238.52 | 6,238.52 | 33,340,760,344 |
| 12 Nov 2023 | 6,105.50 | 6,319.11 | 5,948.23 | 6,261.59 | 6,261.59 | 34,149,873,341 |
| 11 Nov 2023 | 6,145.13 | 6,243.32 | 5,943.80 | 6,105.88 | 6,105.88 | 32,630,125,319 |
| 10 Nov 2023 | 6,089.94 | 6,336.98 | 5,858.04 | 6,144.84 | 6,144.84 | 46,967,285,155 |
| 09 Nov 2023 | 6,122.64 | 6,184.45 | 6,046.63 | 6,089.96 | 6,089.96 | 23,244,395,429 |
| 08 Nov 2023 | 6,198.87 | 6,200.97 | 5,941.65 | 6,122.98 | 6,122.98 | 28,788,179,891 |
| 07 Nov 2023 | 5,959.40 | 6,235.52 | 5,913.93 | 6,198.69 | 6,198.69 | 25,561,074,701 |
| 06 Nov 2023 | 5,858.58 | 6,005.41 | 5,829.77 | 5,959.44 | 5,959.44 | 28,036,808,316 |
| 05 Nov 2023 | 5,778.78 | 5,873.11 | 5,735.26 | 5,860.37 | 5,860.37 | 16,168,595,955 |
| 04 Nov 2023 | 5,775.84 | 5,785.02 | 5,656.09 | 5,778.80 | 5,778.80 | 19,478,562,797 |
| 03 Nov 2023 | 5,822.65 | 5,881.90 | 5,666.81 | 5,776.20 | 5,776.20 | 29,184,894,564 |
| 02 Nov 2023 | 5,741.96 | 5,857.41 | 5,562.59 | 5,822.35 | 5,822.35 | 31,418,180,343 |
| 01 Nov 2023 | 5,764.86 | 5,858.33 | 5,689.63 | 5,741.96 | 5,741.96 | 27,884,345,260 |
| 31 Oct 2023 | 5,738.75 | 5,804.54 | 5,648.65 | 5,764.96 | 5,764.96 | 22,524,082,303 |
| 30 Oct 2023 | 5,653.81 | 5,774.21 | 5,611.26 | 5,738.81 | 5,738.81 | 19,358,654,588 |
| 29 Oct 2023 | 5,593.26 | 5,696.89 | 5,590.46 | 5,654.21 | 5,654.21 | 23,963,869,837 |
| 28 Oct 2023 | 5,733.92 | 5,733.92 | 5,504.62 | 5,593.56 | 5,593.56 | 25,744,981,829 |
| 27 Oct 2023 | 5,712.32 | 5,859.82 | 5,615.90 | 5,734.40 | 5,734.40 | 32,089,119,451 |
| 26 Oct 2023 | 5,732.28 | 5,838.52 | 5,652.85 | 5,712.11 | 5,712.11 | 30,707,557,579 |
| 25 Oct 2023 | 5,728.32 | 6,011.71 | 5,628.96 | 5,730.79 | 5,730.79 | 45,447,860,323 |
| 24 Oct 2023 | 5,436.30 | 5,773.49 | 5,424.23 | 5,728.30 | 5,728.30 | 39,160,069,750 |
| 23 Oct 2023 | 5,389.54 | 5,499.43 | 5,313.22 | 5,421.25 | 5,421.25 | 23,606,109,574 |
| 22 Oct 2023 | 5,279.73 | 5,432.69 | 5,279.73 | 5,389.39 | 5,389.39 | 16,565,892,101 |
| 21 Oct 2023 | 5,136.05 | 5,333.96 | 5,126.54 | 5,279.69 | 5,279.69 | 20,953,502,587 |
| 20 Oct 2023 | 5,019.29 | 5,134.61 | 5,005.52 | 5,135.86 | 5,135.86 | 15,168,419,498 |
| 19 Oct 2023 | 5,174.74 | 5,210.39 | 5,012.03 | 5,019.16 | 5,019.16 | 15,694,845,464 |
| 18 Oct 2023 | 5,269.33 | 5,269.33 | 5,135.06 | 5,175.32 | 5,175.32 | 15,977,648,775 |
| 17 Oct 2023 | 5,134.96 | 5,442.42 | 5,134.04 | 5,269.45 | 5,269.45 | 27,801,665,063 |
| 16 Oct 2023 | 5,135.35 | 5,174.43 | 5,117.31 | 5,134.91 | 5,134.91 | 11,174,028,346 |
| 15 Oct 2023 | 5,127.90 | 5,159.17 | 5,119.20 | 5,135.45 | 5,135.45 | 10,058,996,030 |
| 14 Oct 2023 | 5,089.61 | 5,162.93 | 5,088.34 | 5,127.86 | 5,127.86 | 16,976,515,539 |
| 13 Oct 2023 | 5,113.79 | 5,115.52 | 5,053.11 | 5,089.66 | 5,089.66 | 14,311,869,311 |
| 12 Oct 2023 | 5,296.38 | 5,299.28 | 5,098.10 | 5,113.68 | 5,113.68 | 15,498,209,740 |
| 11 Oct 2023 | 5,255.13 | 5,314.60 | 5,217.68 | 5,296.49 | 5,296.49 | 13,680,241,003 |
| 10 Oct 2023 | 5,433.41 | 5,434.40 | 5,179.25 | 5,255.29 | 5,255.29 | 19,593,478,432 |
| 09 Oct 2023 | 5,443.29 | 5,483.29 | 5,411.26 | 5,433.42 | 5,433.42 | 14,903,015,779 |
| 08 Oct 2023 | 5,446.16 | 5,505.03 | 5,411.14 | 5,443.17 | 5,443.17 | 12,179,758,938 |
| 07 Oct 2023 | 5,397.84 | 5,477.17 | 5,377.00 | 5,446.12 | 5,446.12 | 14,824,447,922 |
| 06 Oct 2023 | 5,366.55 | 5,434.92 | 5,334.68 | 5,397.96 | 5,397.96 | 16,894,531,308 |
| 05 Oct 2023 | 5,451.27 | 5,452.32 | 5,303.91 | 5,365.96 | 5,365.96 | 18,345,392,147 |
| 04 Oct 2023 | 5,502.41 | 5,560.60 | 5,441.06 | 5,450.86 | 5,450.86 | 15,696,204,975 |
| 03 Oct 2023 | 5,665.40 | 5,673.91 | 5,445.83 | 5,502.76 | 5,502.76 | 23,603,093,750 |
| 02 Oct 2023 | 5,495.44 | 5,700.41 | 5,481.58 | 5,665.76 | 5,665.76 | 20,622,827,690 |
| 01 Oct 2023 | 5,459.01 | 5,533.25 | 5,441.52 | 5,495.51 | 5,495.51 | 12,743,684,724 |
| 30 Sept 2023 | 5,428.06 | 5,516.66 | 5,402.05 | 5,459.12 | 5,459.12 | 17,939,213,842 |
| 29 Sept 2023 | 5,284.43 | 5,438.62 | 5,260.68 | 5,427.90 | 5,427.90 | 19,627,243,542 |
| 28 Sept 2023 | 5,310.89 | 5,443.44 | 5,265.37 | 5,284.40 | 5,284.40 | 17,673,477,785 |
| 27 Sept 2023 | 5,341.55 | 5,400.78 | 5,279.17 | 5,311.07 | 5,311.07 | 21,325,656,393 |
| 26 Sept 2023 | 5,276.07 | 5,402.99 | 5,236.82 | 5,341.89 | 5,341.89 | 17,971,620,956 |
| 25 Sept 2023 | 5,408.11 | 5,408.45 | 5,272.26 | 5,276.15 | 5,276.15 | 15,755,076,909 |
| 24 Sept 2023 | 5,346.19 | 5,420.19 | 5,346.19 | 5,408.14 | 5,408.14 | 19,995,749,714 |
| 23 Sept 2023 | 5,361.75 | 5,422.54 | 5,333.72 | 5,346.23 | 5,346.23 | 23,147,488,833 |
| 22 Sept 2023 | 5,364.54 | 5,402.63 | 5,241.70 | 5,361.69 | 5,361.69 | 22,415,457,840 |
| 21 Sept 2023 | 5,602.35 | 5,627.53 | 5,312.32 | 5,364.47 | 5,364.47 | 33,847,861,749 |
| 20 Sept 2023 | 5,485.07 | 5,684.03 | 5,468.86 | 5,602.38 | 5,602.38 | 25,833,449,327 |
| 19 Sept 2023 | 5,282.42 | 5,612.14 | 5,252.94 | 5,485.18 | 5,485.18 | 34,238,822,645 |
| 18 Sept 2023 | 5,430.58 | 5,433.54 | 5,255.68 | 5,282.46 | 5,282.46 | 19,824,511,616 |
| 17 Sept 2023 | 5,484.09 | 5,543.20 | 5,362.88 | 5,429.98 | 5,429.98 | 18,731,401,165 |
| 16 Sept 2023 | 5,215.57 | 5,497.52 | 5,206.36 | 5,484.50 | 5,484.50 | 22,731,269,543 |
| 15 Sept 2023 | 5,142.59 | 5,258.49 | 5,142.59 | 5,214.90 | 5,214.90 | 22,332,381,407 |
| 14 Sept 2023 | 4,972.51 | 5,191.13 | 4,954.74 | 5,142.72 | 5,142.72 | 24,942,691,122 |
| 13 Sept 2023 | 4,879.86 | 5,075.70 | 4,867.52 | 4,972.15 | 4,972.15 | 23,647,755,201 |
| 12 Sept 2023 | 5,074.85 | 5,101.91 | 4,811.58 | 4,879.93 | 4,879.93 | 26,283,724,380 |
| 11 Sept 2023 | 5,238.74 | 5,238.74 | 5,029.80 | 5,075.02 | 5,075.02 | 20,732,808,554 |
| 10 Sept 2023 | 5,196.84 | 5,248.09 | 5,194.19 | 5,238.60 | 5,238.60 | 12,105,299,110 |
| 09 Sept 2023 | 5,296.37 | 5,324.73 | 5,144.44 | 5,196.71 | 5,196.71 | 17,140,021,018 |
| 08 Sept 2023 | 5,232.21 | 5,343.31 | 5,208.46 | 5,296.04 | 5,296.04 | 17,754,814,652 |
| 07 Sept 2023 | 5,244.39 | 5,289.58 | 5,164.49 | 5,232.20 | 5,232.20 | 20,679,125,183 |
| 06 Sept 2023 | 5,271.35 | 5,272.83 | 5,203.21 | 5,244.81 | 5,244.81 | 20,772,162,747 |
| 05 Sept 2023 | 5,289.08 | 5,360.94 | 5,236.12 | 5,270.97 | 5,270.97 | 19,593,523,119 |
| 04 Sept 2023 | 5,340.97 | 5,359.47 | 5,272.25 | 5,289.22 | 5,289.22 | 16,824,169,568 |
| 03 Sept 2023 | 5,212.36 | 5,345.62 | 5,212.36 | 5,340.70 | 5,340.70 | 18,134,540,274 |
| 02 Sept 2023 | 5,287.23 | 5,306.81 | 5,141.36 | 5,212.22 | 5,212.22 | 25,732,977,298 |
| 01 Sept 2023 | 5,595.59 | 5,645.61 | 5,258.54 | 5,287.67 | 5,287.67 | 31,233,846,257 |
| 31 Aug 2023 | 5,683.72 | 5,690.50 | 5,520.13 | 5,595.49 | 5,595.49 | 24,349,124,197 |
| 30 Aug 2023 | 5,419.78 | 5,805.96 | 5,357.92 | 5,683.67 | 5,683.67 | 44,611,735,375 |
| *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.