UK markets closed
NIKKEI 225
38,787.38 -132.92 (-0.34%) HANG SENG
19,553.61 +177.11 (+0.91%) CRUDE OIL
80.12 +0.06 (+0.07%) GOLD FUTURES
2,423.30 +5.90 (+0.24%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,223.97 -433.07 (-0.82%)
Beam INR (BEAM-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
As of 10:40PM UTC. Market open.
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2024 | 3.9294 | 4.2652 | 3.8327 | 4.0004 | 4.0004 | 11,690,253 |
| 18 May 2024 | 3.9305 | 4.3402 | 3.9133 | 3.9606 | 3.9606 | 23,768,123 |
| 17 May 2024 | 4.3180 | 4.6952 | 3.7234 | 3.9305 | 3.9305 | 44,884,318 |
| 16 May 2024 | 4.3812 | 4.5695 | 4.0112 | 4.3179 | 4.3179 | 50,078,419 |
| 15 May 2024 | 4.7448 | 5.1436 | 4.3483 | 4.3811 | 4.3811 | 43,343,244 |
| 14 May 2024 | 5.0950 | 5.0950 | 4.7303 | 4.7449 | 4.7449 | 42,622,791 |
| 13 May 2024 | 5.0550 | 5.1242 | 4.9305 | 5.0950 | 5.0950 | 40,495,737 |
| 12 May 2024 | 5.3386 | 5.3447 | 5.0370 | 5.0549 | 5.0549 | 42,581,123 |
| 11 May 2024 | 6.2019 | 6.4646 | 5.3387 | 5.3388 | 5.3388 | 45,360,476 |
| 10 May 2024 | 6.3421 | 6.3875 | 6.0812 | 6.2032 | 6.2032 | 42,842,097 |
| 09 May 2024 | 6.6887 | 6.6891 | 6.3115 | 6.3424 | 6.3424 | 40,230,512 |
| 08 May 2024 | 7.1315 | 7.1316 | 6.6578 | 6.6919 | 6.6919 | 41,664,391 |
| 07 May 2024 | 6.4267 | 7.2702 | 6.4257 | 7.1330 | 7.1330 | 44,339,208 |
| 06 May 2024 | 6.9534 | 6.9648 | 6.3878 | 6.4255 | 6.4255 | 44,797,165 |
| 05 May 2024 | 6.7031 | 6.9818 | 6.6268 | 6.9534 | 6.9534 | 41,877,609 |
| 04 May 2024 | 5.8724 | 6.7088 | 5.8664 | 6.7031 | 6.7031 | 42,655,972 |
| 03 May 2024 | 6.0032 | 6.0218 | 5.1508 | 5.8727 | 5.8727 | 44,768,532 |
| 02 May 2024 | 5.9469 | 6.0277 | 5.8889 | 6.0025 | 6.0025 | 41,612,281 |
| 01 May 2024 | 6.1441 | 6.2457 | 5.9087 | 5.9469 | 5.9469 | 41,140,501 |
| 30 Apr 2024 | 6.2895 | 6.3120 | 6.1059 | 6.1451 | 6.1451 | 39,569,085 |
| 29 Apr 2024 | 6.2096 | 6.4119 | 6.1985 | 6.2896 | 6.2896 | 41,423,512 |
| 28 Apr 2024 | 6.2844 | 6.3431 | 6.0626 | 6.2095 | 6.2095 | 40,930,134 |
| 27 Apr 2024 | 6.2768 | 6.3781 | 6.2419 | 6.2844 | 6.2844 | 38,010,138 |
| 26 Apr 2024 | 6.8089 | 6.8102 | 6.2221 | 6.2768 | 6.2768 | 41,481,475 |
| 25 Apr 2024 | 7.1472 | 7.1473 | 6.7917 | 6.8101 | 6.8101 | 40,867,037 |
| 24 Apr 2024 | 7.0489 | 7.1522 | 6.9849 | 7.1472 | 7.1472 | 41,000,940 |
| 23 Apr 2024 | 7.0152 | 7.1757 | 6.9696 | 7.0489 | 7.0489 | 42,320,051 |
| 22 Apr 2024 | 6.9501 | 7.3287 | 6.9067 | 7.0152 | 7.0152 | 43,835,711 |
| 21 Apr 2024 | 7.1540 | 7.1568 | 6.8928 | 6.9500 | 6.9500 | 40,738,348 |
| 20 Apr 2024 | 6.9174 | 7.1993 | 6.5329 | 7.1539 | 7.1539 | 44,407,749 |
| 19 Apr 2024 | 7.2343 | 7.2737 | 6.7869 | 6.9163 | 6.9163 | 41,588,151 |
| 18 Apr 2024 | 7.5642 | 7.5727 | 7.1806 | 7.2340 | 7.2340 | 40,710,195 |
| 17 Apr 2024 | 7.5546 | 7.6912 | 7.4385 | 7.5642 | 7.5642 | 42,097,591 |
| 16 Apr 2024 | 7.2374 | 7.8542 | 7.0846 | 7.5546 | 7.5546 | 45,648,274 |
| 15 Apr 2024 | 6.6788 | 7.2556 | 6.6404 | 7.2374 | 7.2374 | 42,195,011 |
| 14 Apr 2024 | 7.4106 | 7.4665 | 6.3728 | 6.6818 | 6.6818 | 52,100,059 |
| 13 Apr 2024 | 7.6717 | 7.8127 | 7.3816 | 7.4106 | 7.4106 | 42,062,125 |
| 12 Apr 2024 | 8.0976 | 8.1195 | 7.6087 | 7.6717 | 7.6717 | 41,960,451 |
| 11 Apr 2024 | 7.9000 | 8.0992 | 7.8966 | 8.0976 | 8.0976 | 40,897,049 |
| 10 Apr 2024 | 8.2415 | 8.2830 | 7.8885 | 7.9001 | 7.9001 | 42,538,606 |
| 09 Apr 2024 | 8.6193 | 8.6875 | 7.9079 | 8.2415 | 8.2415 | 48,642,165 |
| 08 Apr 2024 | 7.9966 | 9.4938 | 7.9393 | 8.6192 | 8.6192 | 48,670,201 |
| 07 Apr 2024 | 8.1012 | 8.1604 | 7.9434 | 7.9964 | 7.9964 | 41,350,920 |
| 06 Apr 2024 | 8.2309 | 8.2348 | 8.0217 | 8.1016 | 8.1016 | 43,361,225 |
| 05 Apr 2024 | 7.9954 | 8.2309 | 7.9480 | 8.2309 | 8.2309 | 41,482,857 |
| 04 Apr 2024 | 7.9477 | 8.4333 | 7.8925 | 7.9955 | 7.9955 | 44,300,267 |
| 03 Apr 2024 | 8.4179 | 8.4312 | 7.8583 | 7.9477 | 7.9477 | 42,022,315 |
| 02 Apr 2024 | 8.6191 | 8.8574 | 8.3194 | 8.4178 | 8.4178 | 44,199,787 |
| 01 Apr 2024 | 8.6483 | 8.6483 | 8.2195 | 8.6191 | 8.6191 | 45,224,959 |
| 31 Mar 2024 | 8.4471 | 8.6580 | 8.3170 | 8.6483 | 8.6483 | 42,224,683 |
| 30 Mar 2024 | 8.5371 | 8.5805 | 8.1865 | 8.4471 | 8.4471 | 45,726,070 |
| 29 Mar 2024 | 9.1391 | 9.1634 | 8.3833 | 8.5359 | 8.5359 | 59,142,354 |
| 28 Mar 2024 | 9.5401 | 9.8016 | 9.0710 | 9.1391 | 9.1391 | 50,201,383 |
| 27 Mar 2024 | 10.1595 | 10.5495 | 9.1897 | 9.5349 | 9.5349 | 61,682,189 |
| 26 Mar 2024 | 9.6204 | 10.4044 | 9.5772 | 10.1595 | 10.1595 | 51,328,736 |
| 25 Mar 2024 | 9.5296 | 9.9557 | 9.4091 | 9.6227 | 9.6227 | 46,667,368 |
| 24 Mar 2024 | 9.6177 | 9.8298 | 9.4327 | 9.5285 | 9.5285 | 43,532,859 |
| 23 Mar 2024 | 9.8608 | 10.0222 | 9.4563 | 9.6097 | 9.6097 | 48,355,335 |
| 22 Mar 2024 | 9.7039 | 10.0208 | 9.3880 | 9.8583 | 9.8583 | 45,762,415 |
| 21 Mar 2024 | 9.0169 | 9.7226 | 8.8910 | 9.7068 | 9.7068 | 48,211,438 |
| 20 Mar 2024 | 9.9510 | 9.9928 | 8.7260 | 9.0156 | 9.0156 | 55,148,257 |
| 19 Mar 2024 | 10.1396 | 10.1552 | 9.8576 | 9.9532 | 9.9532 | 50,115,038 |
| 18 Mar 2024 | 9.9010 | 10.2334 | 9.8930 | 10.1396 | 10.1396 | 50,338,629 |
| 17 Mar 2024 | 10.2131 | 10.4966 | 9.8788 | 9.9009 | 9.9009 | 59,479,794 |
| 16 Mar 2024 | 9.8389 | 11.5997 | 9.7935 | 10.2130 | 10.2130 | 88,468,587 |
| 15 Mar 2024 | 10.2080 | 10.7956 | 9.5787 | 9.8390 | 9.8390 | 59,154,145 |
| 14 Mar 2024 | 10.7823 | 10.9431 | 10.0523 | 10.2079 | 10.2079 | 59,576,246 |
| 13 Mar 2024 | 10.7261 | 11.3109 | 10.2345 | 10.8452 | 10.8452 | 58,100,245 |
| 12 Mar 2024 | 10.8121 | 11.0941 | 10.4565 | 10.7273 | 10.7273 | 57,558,718 |
| 11 Mar 2024 | 11.3645 | 11.4433 | 10.3836 | 10.8121 | 10.8121 | 65,003,218 |
| 10 Mar 2024 | 10.3437 | 11.4236 | 10.0267 | 11.3651 | 11.3651 | 64,626,409 |
| 09 Mar 2024 | 10.1225 | 10.6153 | 9.9274 | 10.3467 | 10.3467 | 54,646,380 |
| 08 Mar 2024 | 9.7153 | 10.7868 | 9.6399 | 10.1254 | 10.1254 | 61,784,227 |
| 07 Mar 2024 | 9.2927 | 10.1589 | 9.2927 | 9.7162 | 9.7162 | 55,538,983 |
| 06 Mar 2024 | 9.4577 | 10.3633 | 8.6601 | 9.2932 | 9.2932 | 75,349,269 |
| 05 Mar 2024 | 9.8353 | 10.4117 | 9.2629 | 9.4572 | 9.4572 | 84,727,917 |
| 04 Mar 2024 | 11.0730 | 11.6521 | 9.6698 | 9.8362 | 9.8362 | 81,946,625 |
| 03 Mar 2024 | 11.6354 | 11.9031 | 11.0567 | 11.0715 | 11.0715 | 58,710,677 |
| 02 Mar 2024 | 10.6684 | 12.2605 | 10.5485 | 11.6360 | 11.6360 | 82,510,199 |
| 01 Mar 2024 | 11.0858 | 11.1070 | 10.4925 | 10.6707 | 10.6707 | 57,953,993 |
| 29 Feb 2024 | 11.1044 | 11.1303 | 10.3082 | 11.0869 | 11.0869 | 57,873,478 |
| 28 Feb 2024 | 9.7048 | 11.1423 | 9.6129 | 11.1036 | 11.1036 | 67,934,965 |
| 27 Feb 2024 | 9.5515 | 9.8102 | 9.4834 | 9.7048 | 9.7048 | 51,358,262 |
| 26 Feb 2024 | 9.3609 | 9.8225 | 9.0699 | 9.5521 | 9.5521 | 52,315,773 |
| 25 Feb 2024 | 9.2673 | 9.8454 | 9.1448 | 9.3632 | 9.3632 | 49,407,333 |
| 24 Feb 2024 | 9.6475 | 9.6677 | 9.1428 | 9.2673 | 9.2673 | 49,532,286 |
| 23 Feb 2024 | 9.9329 | 9.9939 | 9.1715 | 9.6475 | 9.6475 | 77,184,049 |
| 22 Feb 2024 | 9.2460 | 9.9474 | 8.9592 | 9.9289 | 9.9289 | 75,239,624 |
| 21 Feb 2024 | 9.5217 | 10.0545 | 8.9129 | 9.2457 | 9.2457 | 88,069,827 |
| 20 Feb 2024 | 9.5337 | 10.4256 | 9.2236 | 9.5204 | 9.5204 | 84,784,330 |
| 19 Feb 2024 | 8.5426 | 9.6359 | 8.3591 | 9.5351 | 9.5351 | 88,576,458 |
| 18 Feb 2024 | 8.3249 | 8.7192 | 8.0092 | 8.5431 | 8.5431 | 73,674,291 |
| 17 Feb 2024 | 8.1640 | 8.3672 | 7.9427 | 8.3271 | 8.3271 | 73,956,559 |
| 16 Feb 2024 | 8.5148 | 9.0866 | 8.1627 | 8.1634 | 8.1634 | 87,483,906 |
| 15 Feb 2024 | 8.4541 | 8.8427 | 8.0989 | 8.5145 | 8.5145 | 80,322,480 |
| 14 Feb 2024 | 8.1024 | 8.6685 | 8.0562 | 8.4554 | 8.4554 | 78,088,143 |
| 13 Feb 2024 | 9.4758 | 9.4798 | 8.0140 | 8.0964 | 8.0964 | 81,012,512 |
| 12 Feb 2024 | 9.0484 | 9.9388 | 8.9147 | 9.4759 | 9.4759 | 80,030,335 |
| 11 Feb 2024 | 8.5631 | 9.1501 | 8.4898 | 9.0483 | 9.0483 | 73,023,940 |
| 10 Feb 2024 | 7.9804 | 8.6653 | 7.9330 | 8.5651 | 8.5651 | 77,675,435 |
| *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.