Singapore markets close in 2 hours 42 minutes
Straits Times Index
3,323.95 +9.81 (+0.30%) Nikkei
39,208.54 +403.89 (+1.04%) Hang Seng
18,091.26 +63.55 (+0.35%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,995.98 -1,248.02 (-2.01%) CMC Crypto 200
1,267.29 +18.17 (+1.45%)
Sindhu Trade Links Limited (SINDHUTRAD.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:26AM IST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 22.00 | 22.26 | 21.70 | 21.90 | 21.90 | 23,740 |
| 24 Jun 2024 | 22.59 | 22.59 | 21.62 | 21.83 | 21.83 | 36,687 |
| 21 Jun 2024 | 22.42 | 22.66 | 21.75 | 22.03 | 22.03 | 104,184 |
| 20 Jun 2024 | 22.65 | 22.79 | 21.95 | 22.25 | 22.25 | 139,136 |
| 19 Jun 2024 | 22.99 | 23.50 | 22.20 | 22.33 | 22.33 | 76,936 |
| 18 Jun 2024 | 22.92 | 23.05 | 22.41 | 22.60 | 22.60 | 33,055 |
| 14 Jun 2024 | 24.00 | 24.00 | 22.90 | 22.96 | 22.96 | 32,990 |
| 13 Jun 2024 | 24.10 | 24.29 | 23.14 | 23.36 | 23.36 | 46,531 |
| 12 Jun 2024 | 24.00 | 24.39 | 23.31 | 23.93 | 23.93 | 89,190 |
| 11 Jun 2024 | 24.10 | 24.15 | 23.30 | 23.37 | 23.37 | 39,220 |
| 10 Jun 2024 | 22.80 | 24.15 | 22.80 | 23.83 | 23.83 | 231,454 |
| 07 Jun 2024 | 23.09 | 23.15 | 22.47 | 23.00 | 23.00 | 133,048 |
| 06 Jun 2024 | 21.65 | 22.14 | 21.35 | 22.14 | 22.14 | 78,198 |
| 05 Jun 2024 | 21.30 | 21.35 | 20.65 | 21.09 | 21.09 | 24,873 |
| 04 Jun 2024 | 22.10 | 22.19 | 21.08 | 21.08 | 21.08 | 74,148 |
| 03 Jun 2024 | 23.01 | 23.45 | 22.17 | 22.18 | 22.18 | 258,279 |
| 31 May 2024 | 24.00 | 24.10 | 23.33 | 23.33 | 23.33 | 277,195 |
| 30 May 2024 | 24.50 | 24.95 | 23.56 | 24.55 | 24.55 | 87,204 |
| 29 May 2024 | 24.60 | 24.60 | 23.81 | 23.97 | 23.97 | 201,311 |
| 28 May 2024 | 24.50 | 24.94 | 24.00 | 24.83 | 24.83 | 486,229 |
| 27 May 2024 | 23.15 | 23.76 | 22.80 | 23.76 | 23.76 | 298,214 |
| 24 May 2024 | 23.54 | 23.54 | 22.50 | 22.63 | 22.63 | 68,414 |
| 23 May 2024 | 22.61 | 23.44 | 22.55 | 22.80 | 22.80 | 90,803 |
| 22 May 2024 | 22.95 | 23.15 | 22.40 | 22.67 | 22.67 | 81,388 |
| 21 May 2024 | 23.49 | 23.49 | 22.90 | 23.05 | 23.05 | 77,150 |
| 17 May 2024 | 22.51 | 23.21 | 22.51 | 22.93 | 22.93 | 18,041 |
| 16 May 2024 | 23.99 | 23.99 | 22.55 | 22.73 | 22.73 | 21,379 |
| 15 May 2024 | 23.46 | 23.60 | 23.01 | 23.08 | 23.08 | 18,762 |
| 14 May 2024 | 21.80 | 23.27 | 21.80 | 22.65 | 22.65 | 98,265 |
| 13 May 2024 | 22.01 | 22.53 | 21.80 | 22.24 | 22.24 | 147,501 |
| 10 May 2024 | 24.15 | 24.15 | 21.98 | 22.26 | 22.26 | 116,550 |
| 09 May 2024 | 22.80 | 23.46 | 22.20 | 23.13 | 23.13 | 215,244 |
| 08 May 2024 | 22.63 | 22.65 | 22.12 | 22.35 | 22.35 | 112,438 |
| 07 May 2024 | 22.58 | 22.70 | 22.05 | 22.62 | 22.62 | 101,272 |
| 06 May 2024 | 23.89 | 23.90 | 22.40 | 22.51 | 22.51 | 121,126 |
| 03 May 2024 | 23.55 | 23.88 | 23.10 | 23.43 | 23.43 | 92,122 |
| 02 May 2024 | 23.12 | 23.75 | 22.75 | 23.56 | 23.56 | 127,605 |
| 30 Apr 2024 | 23.76 | 24.35 | 23.00 | 23.12 | 23.12 | 146,262 |
| 29 Apr 2024 | 24.52 | 24.70 | 23.71 | 23.99 | 23.99 | 119,770 |
| 26 Apr 2024 | 24.36 | 25.05 | 24.15 | 24.35 | 24.35 | 201,502 |
| 25 Apr 2024 | 24.91 | 25.15 | 24.15 | 24.35 | 24.35 | 49,557 |
| 24 Apr 2024 | 25.17 | 25.58 | 24.51 | 24.66 | 24.66 | 110,259 |
| 23 Apr 2024 | 26.21 | 26.35 | 25.20 | 25.25 | 25.25 | 35,041 |
| 22 Apr 2024 | 26.99 | 26.99 | 25.42 | 26.06 | 26.06 | 80,230 |
| 19 Apr 2024 | 24.87 | 26.02 | 23.75 | 25.99 | 25.99 | 219,495 |
| 18 Apr 2024 | 26.19 | 26.21 | 24.60 | 24.79 | 24.79 | 227,526 |
| 16 Apr 2024 | 26.63 | 27.00 | 25.51 | 25.79 | 25.79 | 178,638 |
| 15 Apr 2024 | 25.47 | 27.20 | 24.71 | 26.74 | 26.74 | 1,262,401 |
| 12 Apr 2024 | 27.19 | 27.56 | 25.75 | 25.99 | 25.99 | 711,285 |
| 10 Apr 2024 | 28.07 | 28.35 | 26.81 | 27.10 | 27.10 | 149,962 |
| 09 Apr 2024 | 29.24 | 29.27 | 27.80 | 28.10 | 28.10 | 60,086 |
| 08 Apr 2024 | 29.16 | 29.77 | 28.25 | 28.62 | 28.62 | 263,585 |
| 05 Apr 2024 | 29.40 | 30.00 | 28.81 | 29.71 | 29.71 | 169,591 |
| 04 Apr 2024 | 29.31 | 29.95 | 27.76 | 29.12 | 29.12 | 177,048 |
| 03 Apr 2024 | 29.75 | 29.75 | 28.94 | 29.22 | 29.22 | 204,639 |
| 02 Apr 2024 | 28.82 | 29.85 | 28.75 | 29.55 | 29.55 | 116,151 |
| 01 Apr 2024 | 29.13 | 29.21 | 28.25 | 28.54 | 28.54 | 197,856 |
| 28 Mar 2024 | 27.21 | 29.88 | 27.21 | 28.57 | 28.57 | 425,136 |
| 27 Mar 2024 | 30.29 | 31.35 | 28.47 | 28.47 | 28.47 | 1,535,695 |
| 26 Mar 2024 | 29.38 | 29.96 | 28.70 | 29.96 | 29.96 | 910,563 |
| 22 Mar 2024 | 27.23 | 28.54 | 27.23 | 28.54 | 28.54 | 256,138 |
| 21 Mar 2024 | 26.23 | 27.19 | 25.90 | 27.19 | 27.19 | 1,877,334 |
| 20 Mar 2024 | 26.44 | 26.44 | 24.52 | 25.90 | 25.90 | 305,489 |
| 19 Mar 2024 | 25.10 | 25.75 | 24.06 | 24.79 | 24.79 | 2,014,847 |
| 18 Mar 2024 | 24.38 | 24.38 | 23.25 | 24.38 | 24.38 | 376,833 |
| 15 Mar 2024 | 21.17 | 22.17 | 21.06 | 22.17 | 22.17 | 465,929 |
| 14 Mar 2024 | 17.96 | 20.16 | 17.02 | 20.16 | 20.16 | 605,519 |
| 13 Mar 2024 | 18.31 | 19.60 | 18.31 | 18.33 | 18.33 | 2,227,423 |
| 12 Mar 2024 | 22.50 | 22.61 | 20.34 | 20.34 | 20.34 | 2,236,669 |
| 11 Mar 2024 | 28.71 | 28.72 | 22.59 | 22.59 | 22.59 | 1,028,172 |
| 07 Mar 2024 | 30.49 | 31.54 | 26.80 | 28.23 | 28.23 | 256,806 |
| 06 Mar 2024 | 32.00 | 32.40 | 29.60 | 30.02 | 30.02 | 527,553 |
| 05 Mar 2024 | 37.88 | 37.88 | 30.50 | 31.43 | 31.43 | 1,647,050 |
| 04 Mar 2024 | 37.62 | 39.86 | 37.25 | 38.12 | 38.12 | 313,294 |
| 01 Mar 2024 | 40.49 | 40.49 | 38.00 | 38.65 | 38.65 | 315,992 |
| 29 Feb 2024 | 39.88 | 40.19 | 39.01 | 40.08 | 40.08 | 83,320 |
| 28 Feb 2024 | 39.99 | 40.63 | 38.95 | 39.22 | 39.22 | 377,366 |
| 27 Feb 2024 | 42.12 | 42.96 | 38.80 | 39.64 | 39.64 | 531,377 |
| 26 Feb 2024 | 41.85 | 45.15 | 40.00 | 41.86 | 41.86 | 2,618,554 |
| 23 Feb 2024 | 38.29 | 42.80 | 37.70 | 41.91 | 41.91 | 2,459,511 |
| 22 Feb 2024 | 38.48 | 38.84 | 37.70 | 38.00 | 38.00 | 578,633 |
| 21 Feb 2024 | 39.21 | 39.94 | 37.54 | 37.72 | 37.72 | 429,204 |
| 20 Feb 2024 | 38.50 | 40.78 | 38.16 | 38.99 | 38.99 | 284,495 |
| 19 Feb 2024 | 39.97 | 40.77 | 38.10 | 38.70 | 38.70 | 428,782 |
| 16 Feb 2024 | 39.25 | 41.31 | 38.30 | 38.95 | 38.95 | 178,681 |
| 15 Feb 2024 | 41.98 | 42.90 | 38.65 | 39.67 | 39.67 | 458,691 |
| 14 Feb 2024 | 39.38 | 43.60 | 36.80 | 40.60 | 40.60 | 368,616 |
| 13 Feb 2024 | 40.74 | 41.04 | 33.99 | 39.61 | 39.61 | 956,072 |
| 12 Feb 2024 | 36.90 | 42.69 | 36.88 | 40.16 | 40.16 | 3,286,714 |
| 09 Feb 2024 | 31.01 | 37.17 | 28.72 | 36.63 | 36.63 | 2,320,548 |
| 08 Feb 2024 | 31.89 | 32.51 | 30.11 | 30.98 | 30.98 | 360,685 |
| 07 Feb 2024 | 29.48 | 32.10 | 29.11 | 30.76 | 30.76 | 908,679 |
| 06 Feb 2024 | 28.19 | 29.60 | 27.77 | 29.22 | 29.22 | 417,528 |
| 05 Feb 2024 | 27.86 | 28.70 | 27.44 | 28.20 | 28.20 | 266,305 |
| 02 Feb 2024 | 26.86 | 28.48 | 26.80 | 27.82 | 27.82 | 157,174 |
| 01 Feb 2024 | 29.14 | 29.14 | 25.90 | 27.13 | 27.13 | 447,700 |
| 31 Jan 2024 | 28.13 | 29.00 | 28.13 | 28.72 | 28.72 | 156,262 |
| 30 Jan 2024 | 29.11 | 29.53 | 28.17 | 28.37 | 28.37 | 212,419 |
| 29 Jan 2024 | 28.99 | 30.75 | 28.40 | 29.01 | 29.01 | 992,290 |
| 25 Jan 2024 | 26.12 | 28.78 | 26.12 | 28.60 | 28.60 | 1,001,894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.