UK markets open in 3 hours 4 minutes
NIKKEI 225
38,686.26 -260.67 (-0.67%) HANG SENG
19,251.09 +30.47 (+0.16%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,418.90 -7.00 (-0.29%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,005.90 -1,079.59 (-1.92%)
DSP Liquidity Reg Gr (0P00005V9Q.BO)
BSE - BSE Delayed price. Currency in INR
Add to watchlist
As of 01:30AM IST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 3,451.37 | 3,451.37 | 3,451.37 | 3,451.37 | 3,451.37 | - |
| 17 May 2024 | 3,448.40 | 3,448.40 | 3,448.40 | 3,448.40 | 3,448.40 | - |
| 16 May 2024 | 3,447.72 | 3,447.72 | 3,447.72 | 3,447.72 | 3,447.72 | - |
| 15 May 2024 | 3,447.02 | 3,447.02 | 3,447.02 | 3,447.02 | 3,447.02 | - |
| 14 May 2024 | 3,446.26 | 3,446.26 | 3,446.26 | 3,446.26 | 3,446.26 | - |
| 13 May 2024 | 3,445.51 | 3,445.51 | 3,445.51 | 3,445.51 | 3,445.51 | - |
| 10 May 2024 | 3,443.52 | 3,443.52 | 3,443.52 | 3,443.52 | 3,443.52 | - |
| 09 May 2024 | 3,442.99 | 3,442.99 | 3,442.99 | 3,442.99 | 3,442.99 | - |
| 08 May 2024 | 3,442.45 | 3,442.45 | 3,442.45 | 3,442.45 | 3,442.45 | - |
| 07 May 2024 | 3,442.04 | 3,442.04 | 3,442.04 | 3,442.04 | 3,442.04 | - |
| 06 May 2024 | 3,441.54 | 3,441.54 | 3,441.54 | 3,441.54 | 3,441.54 | - |
| 03 May 2024 | 3,439.61 | 3,439.61 | 3,439.61 | 3,439.61 | 3,439.61 | - |
| 02 May 2024 | 3,438.86 | 3,438.86 | 3,438.86 | 3,438.86 | 3,438.86 | - |
| 30 Apr 2024 | 3,437.44 | 3,437.44 | 3,437.44 | 3,437.44 | 3,437.44 | - |
| 29 Apr 2024 | 3,436.90 | 3,436.90 | 3,436.90 | 3,436.90 | 3,436.90 | - |
| 26 Apr 2024 | 3,435.02 | 3,435.02 | 3,435.02 | 3,435.02 | 3,435.02 | - |
| 25 Apr 2024 | 3,434.57 | 3,434.57 | 3,434.57 | 3,434.57 | 3,434.57 | - |
| 24 Apr 2024 | 3,434.19 | 3,434.19 | 3,434.19 | 3,434.19 | 3,434.19 | - |
| 23 Apr 2024 | 3,433.64 | 3,433.64 | 3,433.64 | 3,433.64 | 3,433.64 | - |
| 22 Apr 2024 | 3,432.98 | 3,432.98 | 3,432.98 | 3,432.98 | 3,432.98 | - |
| 19 Apr 2024 | 3,431.13 | 3,431.13 | 3,431.13 | 3,431.13 | 3,431.13 | - |
| 18 Apr 2024 | 3,430.62 | 3,430.62 | 3,430.62 | 3,430.62 | 3,430.62 | - |
| 16 Apr 2024 | 3,429.38 | 3,429.38 | 3,429.38 | 3,429.38 | 3,429.38 | - |
| 15 Apr 2024 | 3,428.65 | 3,428.65 | 3,428.65 | 3,428.65 | 3,428.65 | - |
| 12 Apr 2024 | 3,426.63 | 3,426.63 | 3,426.63 | 3,426.63 | 3,426.63 | - |
| 10 Apr 2024 | 3,425.31 | 3,425.31 | 3,425.31 | 3,425.31 | 3,425.31 | - |
| 09 Apr 2024 | 3,424.29 | 3,424.29 | 3,424.29 | 3,424.29 | 3,424.29 | - |
| 08 Apr 2024 | 3,423.66 | 3,423.66 | 3,423.66 | 3,423.66 | 3,423.66 | - |
| 05 Apr 2024 | 3,421.37 | 3,421.37 | 3,421.37 | 3,421.37 | 3,421.37 | - |
| 04 Apr 2024 | 3,420.60 | 3,420.60 | 3,420.60 | 3,420.60 | 3,420.60 | - |
| 03 Apr 2024 | 3,419.88 | 3,419.88 | 3,419.88 | 3,419.88 | 3,419.88 | - |
| 02 Apr 2024 | 3,419.17 | 3,419.17 | 3,419.17 | 3,419.17 | 3,419.17 | - |
| 01 Apr 2024 | 3,417.37 | 3,417.37 | 3,417.37 | 3,417.37 | 3,417.37 | - |
| 28 Mar 2024 | 3,414.69 | 3,414.69 | 3,414.69 | 3,414.69 | 3,414.69 | - |
| 27 Mar 2024 | 3,412.05 | 3,412.05 | 3,412.05 | 3,412.05 | 3,412.05 | - |
| 26 Mar 2024 | 3,411.48 | 3,411.48 | 3,411.48 | 3,411.48 | 3,411.48 | - |
| 22 Mar 2024 | 3,409.12 | 3,409.12 | 3,409.12 | 3,409.12 | 3,409.12 | - |
| 21 Mar 2024 | 3,408.66 | 3,408.66 | 3,408.66 | 3,408.66 | 3,408.66 | - |
| 20 Mar 2024 | 3,408.17 | 3,408.17 | 3,408.17 | 3,408.17 | 3,408.17 | - |
| 19 Mar 2024 | 3,407.59 | 3,407.59 | 3,407.59 | 3,407.59 | 3,407.59 | - |
| 18 Mar 2024 | 3,406.93 | 3,406.93 | 3,406.93 | 3,406.93 | 3,406.93 | - |
| 15 Mar 2024 | 3,404.88 | 3,404.88 | 3,404.88 | 3,404.88 | 3,404.88 | - |
| 14 Mar 2024 | 3,404.34 | 3,404.34 | 3,404.34 | 3,404.34 | 3,404.34 | - |
| 13 Mar 2024 | 3,403.81 | 3,403.81 | 3,403.81 | 3,403.81 | 3,403.81 | - |
| 12 Mar 2024 | 3,403.06 | 3,403.06 | 3,403.06 | 3,403.06 | 3,403.06 | - |
| 11 Mar 2024 | 3,402.28 | 3,402.28 | 3,402.28 | 3,402.28 | 3,402.28 | - |
| 07 Mar 2024 | 3,399.59 | 3,399.59 | 3,399.59 | 3,399.59 | 3,399.59 | - |
| 06 Mar 2024 | 3,398.86 | 3,398.86 | 3,398.86 | 3,398.86 | 3,398.86 | - |
| 05 Mar 2024 | 3,398.20 | 3,398.20 | 3,398.20 | 3,398.20 | 3,398.20 | - |
| 04 Mar 2024 | 3,397.52 | 3,397.52 | 3,397.52 | 3,397.52 | 3,397.52 | - |
| 01 Mar 2024 | 3,395.49 | 3,395.49 | 3,395.49 | 3,395.49 | 3,395.49 | - |
| 29 Feb 2024 | 3,394.81 | 3,394.81 | 3,394.81 | 3,394.81 | 3,394.81 | - |
| 28 Feb 2024 | 3,394.06 | 3,394.06 | 3,394.06 | 3,394.06 | 3,394.06 | - |
| 27 Feb 2024 | 3,393.39 | 3,393.39 | 3,393.39 | 3,393.39 | 3,393.39 | - |
| 26 Feb 2024 | 3,392.67 | 3,392.67 | 3,392.67 | 3,392.67 | 3,392.67 | - |
| 23 Feb 2024 | 3,390.74 | 3,390.74 | 3,390.74 | 3,390.74 | 3,390.74 | - |
| 22 Feb 2024 | 3,390.08 | 3,390.08 | 3,390.08 | 3,390.08 | 3,390.08 | - |
| 21 Feb 2024 | 3,389.22 | 3,389.22 | 3,389.22 | 3,389.22 | 3,389.22 | - |
| 20 Feb 2024 | 3,388.45 | 3,388.45 | 3,388.45 | 3,388.45 | 3,388.45 | - |
| 19 Feb 2024 | 3,387.72 | 3,387.72 | 3,387.72 | 3,387.72 | 3,387.72 | - |
| 16 Feb 2024 | 3,385.72 | 3,385.72 | 3,385.72 | 3,385.72 | 3,385.72 | - |
| 15 Feb 2024 | 3,384.98 | 3,384.98 | 3,384.98 | 3,384.98 | 3,384.98 | - |
| 14 Feb 2024 | 3,384.18 | 3,384.18 | 3,384.18 | 3,384.18 | 3,384.18 | - |
| 13 Feb 2024 | 3,383.49 | 3,383.49 | 3,383.49 | 3,383.49 | 3,383.49 | - |
| 12 Feb 2024 | 3,382.80 | 3,382.80 | 3,382.80 | 3,382.80 | 3,382.80 | - |
| 09 Feb 2024 | 3,380.87 | 3,380.87 | 3,380.87 | 3,380.87 | 3,380.87 | - |
| 08 Feb 2024 | 3,380.23 | 3,380.23 | 3,380.23 | 3,380.23 | 3,380.23 | - |
| 07 Feb 2024 | 3,379.63 | 3,379.63 | 3,379.63 | 3,379.63 | 3,379.63 | - |
| 06 Feb 2024 | 3,378.99 | 3,378.99 | 3,378.99 | 3,378.99 | 3,378.99 | - |
| 05 Feb 2024 | 3,378.37 | 3,378.37 | 3,378.37 | 3,378.37 | 3,378.37 | - |
| 02 Feb 2024 | 3,376.36 | 3,376.36 | 3,376.36 | 3,376.36 | 3,376.36 | - |
| 01 Feb 2024 | 3,375.60 | 3,375.60 | 3,375.60 | 3,375.60 | 3,375.60 | - |
| 31 Jan 2024 | 3,374.92 | 3,374.92 | 3,374.92 | 3,374.92 | 3,374.92 | - |
| 30 Jan 2024 | 3,374.25 | 3,374.25 | 3,374.25 | 3,374.25 | 3,374.25 | - |
| 29 Jan 2024 | 3,373.61 | 3,373.61 | 3,373.61 | 3,373.61 | 3,373.61 | - |
| 25 Jan 2024 | 3,370.91 | 3,370.91 | 3,370.91 | 3,370.91 | 3,370.91 | - |
| 24 Jan 2024 | 3,370.36 | 3,370.36 | 3,370.36 | 3,370.36 | 3,370.36 | - |
| 23 Jan 2024 | 3,369.85 | 3,369.85 | 3,369.85 | 3,369.85 | 3,369.85 | - |
| 19 Jan 2024 | 3,367.39 | 3,367.39 | 3,367.39 | 3,367.39 | 3,367.39 | - |
| 18 Jan 2024 | 3,366.81 | 3,366.81 | 3,366.81 | 3,366.81 | 3,366.81 | - |
| 17 Jan 2024 | 3,366.21 | 3,366.21 | 3,366.21 | 3,366.21 | 3,366.21 | - |
| 16 Jan 2024 | 3,365.63 | 3,365.63 | 3,365.63 | 3,365.63 | 3,365.63 | - |
| 15 Jan 2024 | 3,365.06 | 3,365.06 | 3,365.06 | 3,365.06 | 3,365.06 | - |
| 12 Jan 2024 | 3,363.15 | 3,363.15 | 3,363.15 | 3,363.15 | 3,363.15 | - |
| 11 Jan 2024 | 3,362.50 | 3,362.50 | 3,362.50 | 3,362.50 | 3,362.50 | - |
| 10 Jan 2024 | 3,361.85 | 3,361.85 | 3,361.85 | 3,361.85 | 3,361.85 | - |
| 09 Jan 2024 | 3,361.21 | 3,361.21 | 3,361.21 | 3,361.21 | 3,361.21 | - |
| 08 Jan 2024 | 3,360.44 | 3,360.44 | 3,360.44 | 3,360.44 | 3,360.44 | - |
| 05 Jan 2024 | 3,358.42 | 3,358.42 | 3,358.42 | 3,358.42 | 3,358.42 | - |
| 04 Jan 2024 | 3,357.74 | 3,357.74 | 3,357.74 | 3,357.74 | 3,357.74 | - |
| 03 Jan 2024 | 3,356.98 | 3,356.98 | 3,356.98 | 3,356.98 | 3,356.98 | - |
| 02 Jan 2024 | 3,356.28 | 3,356.28 | 3,356.28 | 3,356.28 | 3,356.28 | - |
| 01 Jan 2024 | 3,355.50 | 3,355.50 | 3,355.50 | 3,355.50 | 3,355.50 | - |
| 29 Dec 2023 | 3,353.29 | 3,353.29 | 3,353.29 | 3,353.29 | 3,353.29 | - |
| 28 Dec 2023 | 3,351.97 | 3,351.97 | 3,351.97 | 3,351.97 | 3,351.97 | - |
| 27 Dec 2023 | 3,351.07 | 3,351.07 | 3,351.07 | 3,351.07 | 3,351.07 | - |
| 26 Dec 2023 | 3,350.58 | 3,350.58 | 3,350.58 | 3,350.58 | 3,350.58 | - |
| 22 Dec 2023 | 3,348.01 | 3,348.01 | 3,348.01 | 3,348.01 | 3,348.01 | - |
| 21 Dec 2023 | 3,347.39 | 3,347.39 | 3,347.39 | 3,347.39 | 3,347.39 | - |
| *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.