Singapore markets open in 6 hours 56 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,899.17 -12.57 (-0.32%) Dow
31,425.01 -75.67 (-0.24%) Nasdaq
11,528.03 -79.59 (-0.69%) BTC-USD
20,728.51 -534.54 (-2.51%) CMC Crypto 200
451.47 -10.33 (-2.24%)
Litecoin INR (LTC-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
As of 06:03PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 4,441.19 | 4,579.42 | 4,361.33 | 4,364.13 | 4,364.13 | 35,671,916,544 |
| 26 Jun 2022 | 4,613.41 | 4,718.69 | 4,450.66 | 4,450.70 | 4,450.70 | 38,090,191,374 |
| 25 Jun 2022 | 4,381.38 | 4,658.15 | 4,310.27 | 4,614.54 | 4,614.54 | 43,870,552,063 |
| 24 Jun 2022 | 4,357.36 | 4,451.22 | 4,294.22 | 4,381.54 | 4,381.54 | 46,103,093,014 |
| 23 Jun 2022 | 4,074.59 | 4,410.22 | 4,069.65 | 4,357.45 | 4,357.45 | 52,764,543,676 |
| 22 Jun 2022 | 4,181.85 | 4,185.96 | 3,974.19 | 4,074.29 | 4,074.29 | 44,703,960,502 |
| 21 Jun 2022 | 4,122.63 | 4,330.25 | 4,064.31 | 4,180.83 | 4,180.83 | 53,373,740,553 |
| 20 Jun 2022 | 4,235.03 | 4,238.95 | 4,021.77 | 4,123.16 | 4,123.16 | 67,594,830,856 |
| 19 Jun 2022 | 3,682.75 | 4,341.24 | 3,523.97 | 4,235.12 | 4,235.12 | 109,813,718,015 |
| 18 Jun 2022 | 3,717.34 | 3,758.31 | 3,269.39 | 3,683.47 | 3,683.47 | 68,489,636,953 |
| 17 Jun 2022 | 3,486.09 | 3,762.33 | 3,476.05 | 3,717.59 | 3,717.59 | 48,666,885,819 |
| 16 Jun 2022 | 3,935.20 | 3,963.64 | 3,456.85 | 3,485.59 | 3,485.59 | 58,849,106,147 |
| 15 Jun 2022 | 3,597.75 | 3,944.97 | 3,267.95 | 3,933.33 | 3,933.33 | 84,364,586,094 |
| 14 Jun 2022 | 3,385.46 | 3,597.64 | 3,176.73 | 3,597.64 | 3,597.64 | 80,980,888,743 |
| 13 Jun 2022 | 3,769.21 | 3,769.21 | 3,255.24 | 3,384.39 | 3,384.39 | 88,772,896,909 |
| 12 Jun 2022 | 4,089.24 | 4,111.39 | 3,762.74 | 3,770.43 | 3,770.43 | 52,712,911,916 |
| 11 Jun 2022 | 4,429.99 | 4,509.21 | 4,083.33 | 4,087.99 | 4,087.99 | 57,479,260,243 |
| 10 Jun 2022 | 4,685.75 | 4,685.75 | 4,410.94 | 4,429.43 | 4,429.43 | 49,375,653,569 |
| 09 Jun 2022 | 4,783.55 | 4,842.54 | 4,656.71 | 4,685.94 | 4,685.94 | 35,905,134,636 |
| 08 Jun 2022 | 4,963.04 | 4,990.02 | 4,783.77 | 4,783.77 | 4,783.77 | 45,905,490,436 |
| 07 Jun 2022 | 5,013.09 | 5,073.94 | 4,710.81 | 4,963.59 | 4,963.59 | 44,932,880,769 |
| 06 Jun 2022 | 4,911.44 | 5,145.02 | 4,901.60 | 5,013.03 | 5,013.03 | 38,920,751,143 |
| 05 Jun 2022 | 4,952.94 | 4,955.35 | 4,821.74 | 4,910.90 | 4,910.90 | 27,845,690,025 |
| 04 Jun 2022 | 4,868.24 | 4,988.31 | 4,795.71 | 4,952.75 | 4,952.75 | 28,393,161,314 |
| 03 Jun 2022 | 4,987.58 | 5,016.95 | 4,801.50 | 4,868.27 | 4,868.27 | 34,651,257,826 |
| 02 Jun 2022 | 4,885.00 | 4,999.52 | 4,840.46 | 4,987.24 | 4,987.24 | 38,474,455,527 |
| 01 Jun 2022 | 5,309.11 | 5,437.91 | 4,852.34 | 4,885.26 | 4,885.26 | 58,524,555,765 |
| 31 May 2022 | 5,359.75 | 5,400.89 | 5,219.62 | 5,308.67 | 5,308.67 | 41,336,498,328 |
| 30 May 2022 | 4,952.55 | 5,374.23 | 4,926.80 | 5,360.58 | 5,360.58 | 45,594,859,694 |
| 29 May 2022 | 4,899.55 | 4,992.93 | 4,825.20 | 4,952.62 | 4,952.62 | 32,522,188,651 |
| 28 May 2022 | 4,867.69 | 4,960.56 | 4,782.57 | 4,899.70 | 4,899.70 | 32,512,442,250 |
| 27 May 2022 | 4,952.87 | 4,962.81 | 4,761.55 | 4,783.04 | 4,783.04 | 50,205,511,938 |
| 26 May 2022 | 5,294.18 | 5,324.36 | 4,759.40 | 4,955.01 | 4,955.01 | 55,975,659,261 |
| 25 May 2022 | 5,448.27 | 5,540.93 | 5,292.27 | 5,294.02 | 5,294.02 | 41,029,060,190 |
| 24 May 2022 | 5,350.44 | 5,465.01 | 5,248.93 | 5,448.45 | 5,448.45 | 45,575,974,620 |
| 23 May 2022 | 5,584.57 | 5,718.79 | 5,348.43 | 5,350.35 | 5,350.35 | 57,126,140,500 |
| 22 May 2022 | 5,424.52 | 5,626.57 | 5,410.62 | 5,585.36 | 5,585.36 | 34,952,667,925 |
| 21 May 2022 | 5,342.60 | 5,480.74 | 5,305.08 | 5,424.41 | 5,424.41 | 34,971,758,880 |
| 20 May 2022 | 5,580.31 | 5,645.17 | 5,223.73 | 5,342.89 | 5,342.89 | 56,761,523,188 |
| 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 |
| *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.
