Amara Raja Batteries Limited (500008.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,120.00 | 1,170.00 | 1,081.00 | 1,106.30 | 1,106.30 | 87,435 |
| 06 May 2024 | 1,139.95 | 1,139.95 | 1,088.25 | 1,121.00 | 1,121.00 | 41,754 |
| 03 May 2024 | 1,115.75 | 1,134.00 | 1,110.60 | 1,126.35 | 1,126.35 | 40,392 |
| 02 May 2024 | 1,091.75 | 1,129.95 | 1,091.75 | 1,114.25 | 1,114.25 | 92,093 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,103.50 | 1,138.40 | 1,090.75 | 1,100.55 | 1,100.55 | 96,972 |
| 29 Apr 2024 | 1,124.50 | 1,124.50 | 1,089.45 | 1,101.30 | 1,101.30 | 87,968 |
| 26 Apr 2024 | 1,107.35 | 1,141.80 | 1,070.20 | 1,113.50 | 1,113.50 | 103,062 |
| 25 Apr 2024 | 1,133.00 | 1,150.00 | 1,093.10 | 1,105.45 | 1,105.45 | 83,446 |
| 24 Apr 2024 | 1,181.70 | 1,202.00 | 1,108.50 | 1,132.75 | 1,132.75 | 318,074 |
| 23 Apr 2024 | 1,045.25 | 1,199.35 | 1,045.25 | 1,158.75 | 1,158.75 | 1,024,448 |
| 22 Apr 2024 | 1,016.45 | 1,047.00 | 1,013.00 | 1,041.70 | 1,041.70 | 340,645 |
| 19 Apr 2024 | 982.25 | 1,035.00 | 966.15 | 1,005.40 | 1,005.40 | 232,813 |
| 18 Apr 2024 | 975.00 | 1,051.35 | 972.35 | 993.00 | 993.00 | 746,035 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 865.00 | 979.05 | 861.20 | 968.50 | 968.50 | 421,563 |
| 15 Apr 2024 | 868.00 | 888.30 | 850.05 | 870.00 | 870.00 | 68,456 |
| 12 Apr 2024 | 879.35 | 897.65 | 867.15 | 890.75 | 890.75 | 41,922 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 902.10 | 903.60 | 873.10 | 877.95 | 877.95 | 87,506 |
| 09 Apr 2024 | 880.85 | 920.25 | 872.30 | 897.60 | 897.60 | 279,501 |
| 08 Apr 2024 | 813.75 | 880.00 | 809.95 | 869.35 | 869.35 | 206,766 |
| 05 Apr 2024 | 810.85 | 813.90 | 801.45 | 810.30 | 810.30 | 37,148 |
| 04 Apr 2024 | 809.95 | 814.00 | 806.00 | 808.30 | 808.30 | 33,035 |
| 03 Apr 2024 | 795.35 | 809.35 | 794.05 | 803.85 | 803.85 | 43,068 |
| 02 Apr 2024 | 795.00 | 804.25 | 788.25 | 795.45 | 795.45 | 18,332 |
| 01 Apr 2024 | 767.60 | 797.95 | 767.60 | 794.55 | 794.55 | 58,532 |
| 28 Mar 2024 | 779.75 | 784.30 | 756.30 | 760.60 | 760.60 | 31,733 |
| 27 Mar 2024 | 775.00 | 785.80 | 767.75 | 769.55 | 769.55 | 13,616 |
| 26 Mar 2024 | 778.20 | 784.75 | 764.05 | 773.75 | 773.75 | 23,153 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 759.85 | 783.60 | 758.00 | 777.60 | 777.60 | 50,076 |
| 21 Mar 2024 | 759.65 | 768.70 | 751.50 | 756.75 | 756.75 | 25,193 |
| 20 Mar 2024 | 770.20 | 777.00 | 737.65 | 747.60 | 747.60 | 31,366 |
| 19 Mar 2024 | 795.00 | 795.00 | 765.05 | 770.20 | 770.20 | 53,455 |
| 18 Mar 2024 | 799.45 | 806.00 | 785.00 | 788.15 | 788.15 | 65,157 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 780.05 | 814.35 | 771.55 | 798.55 | 798.55 | 75,741 |
| 13 Mar 2024 | 842.00 | 849.95 | 764.40 | 783.15 | 783.15 | 272,652 |
| 12 Mar 2024 | 884.05 | 887.80 | 837.95 | 841.95 | 841.95 | 87,179 |
| 11 Mar 2024 | 871.00 | 895.65 | 864.45 | 884.20 | 884.20 | 28,306 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 846.05 | 884.95 | 843.75 | 868.00 | 868.00 | 29,787 |
| 06 Mar 2024 | 851.95 | 857.00 | 836.55 | 846.95 | 846.95 | 46,238 |
| 05 Mar 2024 | 848.05 | 859.75 | 845.35 | 851.90 | 851.90 | 47,781 |
| 04 Mar 2024 | 849.50 | 857.20 | 845.00 | 848.05 | 848.05 | 33,289 |
| 01 Mar 2024 | 839.00 | 847.95 | 839.00 | 846.15 | 846.15 | 13,192 |
| 29 Feb 2024 | 834.00 | 842.00 | 816.05 | 838.25 | 838.25 | 49,221 |
| 28 Feb 2024 | 844.95 | 844.95 | 828.50 | 834.30 | 834.30 | 11,758 |
| 27 Feb 2024 | 846.80 | 850.60 | 830.70 | 834.10 | 834.10 | 11,251 |
| 26 Feb 2024 | 859.05 | 859.05 | 837.95 | 841.55 | 841.55 | 14,132 |
| 23 Feb 2024 | 844.95 | 859.15 | 835.10 | 854.60 | 854.60 | 47,235 |
| 22 Feb 2024 | 852.25 | 852.25 | 830.05 | 835.85 | 835.85 | 39,205 |
| 21 Feb 2024 | 854.45 | 886.35 | 837.65 | 843.15 | 843.15 | 37,137 |
| 20 Feb 2024 | 856.00 | 867.50 | 849.00 | 852.00 | 852.00 | 35,692 |
| 16 Feb 2024 | 869.75 | 878.85 | 860.00 | 862.80 | 862.80 | 33,442 |
| 15 Feb 2024 | 862.85 | 872.25 | 858.40 | 864.45 | 864.45 | 32,116 |
| 14 Feb 2024 | 834.85 | 864.00 | 830.90 | 859.50 | 859.50 | 18,379 |
| 13 Feb 2024 | 844.85 | 852.00 | 808.50 | 844.35 | 844.35 | 83,867 |
| 12 Feb 2024 | 871.80 | 874.75 | 842.75 | 845.95 | 845.95 | 25,061 |
| 09 Feb 2024 | 880.00 | 884.00 | 855.15 | 869.75 | 869.75 | 21,967 |
| 08 Feb 2024 | 894.95 | 895.40 | 874.00 | 878.20 | 878.20 | 15,806 |
| 07 Feb 2024 | 896.90 | 900.90 | 880.75 | 884.30 | 884.30 | 56,895 |
| 06 Feb 2024 | 899.85 | 915.00 | 883.60 | 887.85 | 887.85 | 36,422 |
| 05 Feb 2024 | 909.60 | 922.00 | 886.55 | 890.25 | 890.25 | 43,636 |
| 02 Feb 2024 | 897.50 | 903.00 | 866.50 | 892.00 | 892.00 | 60,354 |
| 01 Feb 2024 | 900.95 | 900.95 | 875.75 | 880.25 | 880.25 | 49,115 |
| 31 Jan 2024 | 844.85 | 900.00 | 841.35 | 887.95 | 887.95 | 198,124 |
| 30 Jan 2024 | 840.00 | 846.40 | 830.00 | 837.30 | 837.30 | 53,683 |
| 29 Jan 2024 | 805.15 | 841.00 | 805.15 | 837.90 | 837.90 | 135,293 |
| 26 Jan 2024 | 813.20 | 813.20 | 813.20 | 813.20 | 813.20 | - |
| 25 Jan 2024 | 805.75 | 815.65 | 801.60 | 813.20 | 813.20 | 17,234 |
| 24 Jan 2024 | 790.00 | 805.00 | 777.45 | 799.25 | 799.25 | 54,412 |
| 23 Jan 2024 | 811.45 | 818.35 | 787.20 | 790.10 | 790.10 | 77,899 |
| 22 Jan 2024 | 816.90 | 816.90 | 816.90 | 816.90 | 816.90 | - |
| 19 Jan 2024 | 819.05 | 820.00 | 804.05 | 816.90 | 816.90 | 61,429 |
| 18 Jan 2024 | 808.65 | 817.00 | 771.90 | 811.30 | 811.30 | 35,650 |
| 17 Jan 2024 | 799.15 | 809.15 | 791.85 | 796.20 | 796.20 | 74,405 |
| 16 Jan 2024 | 820.85 | 824.95 | 797.05 | 804.10 | 804.10 | 41,052 |
| 12 Jan 2024 | 800.00 | 806.20 | 799.00 | 802.65 | 802.65 | 27,996 |
| 11 Jan 2024 | 815.00 | 821.45 | 790.65 | 795.80 | 795.80 | 35,769 |
| 10 Jan 2024 | 819.65 | 822.35 | 807.00 | 812.95 | 812.95 | 51,362 |
| 09 Jan 2024 | 827.65 | 836.35 | 810.35 | 815.10 | 815.10 | 21,655 |
| 08 Jan 2024 | 839.95 | 839.95 | 820.35 | 826.80 | 826.80 | 17,931 |
| 05 Jan 2024 | 818.15 | 842.40 | 818.15 | 834.90 | 834.90 | 58,761 |
| 04 Jan 2024 | 812.60 | 827.00 | 812.60 | 816.60 | 816.60 | 58,868 |
| 03 Jan 2024 | 816.45 | 820.00 | 807.95 | 811.65 | 811.65 | 64,739 |
| 02 Jan 2024 | 828.05 | 833.00 | 808.00 | 815.70 | 815.70 | 30,625 |
| 29 Dec 2023 | 815.15 | 831.25 | 810.00 | 816.40 | 816.40 | 49,430 |
| 28 Dec 2023 | 819.35 | 823.40 | 805.00 | 819.90 | 819.90 | 109,422 |
| 27 Dec 2023 | 777.10 | 819.55 | 768.30 | 811.15 | 811.15 | 266,825 |
| 26 Dec 2023 | 764.35 | 787.40 | 764.35 | 769.60 | 769.60 | 110,377 |
| 22 Dec 2023 | 764.25 | 771.00 | 756.05 | 761.60 | 761.60 | 59,791 |
| 21 Dec 2023 | 732.90 | 766.10 | 729.45 | 762.60 | 762.60 | 35,423 |
| 20 Dec 2023 | 785.00 | 787.10 | 737.50 | 742.85 | 742.85 | 185,312 |
| 19 Dec 2023 | 789.00 | 799.20 | 779.00 | 783.15 | 783.15 | 45,471 |
| 18 Dec 2023 | 774.95 | 789.45 | 757.25 | 780.85 | 780.85 | 44,132 |
| 15 Dec 2023 | 770.15 | 780.00 | 762.40 | 764.80 | 764.80 | 66,040 |
| 14 Dec 2023 | 782.75 | 785.00 | 768.25 | 770.10 | 770.10 | 20,315 |
| 13 Dec 2023 | 766.10 | 784.25 | 762.80 | 776.15 | 776.15 | 38,741 |
| *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.