DIC India Limited (500089.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 446.85 | 446.85 | 434.85 | 437.70 | 437.70 | 272 |
| 06 May 2024 | 445.50 | 453.15 | 445.50 | 445.50 | 445.50 | 685 |
| 03 May 2024 | 443.05 | 445.50 | 443.05 | 443.45 | 443.45 | 6 |
| 02 May 2024 | 447.45 | 469.25 | 445.20 | 445.60 | 445.60 | 499 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 460.55 | 466.00 | 444.25 | 445.45 | 445.45 | 454 |
| 29 Apr 2024 | 480.95 | 481.00 | 452.25 | 460.55 | 460.55 | 1,981 |
| 26 Apr 2024 | 468.50 | 474.00 | 468.00 | 471.10 | 471.10 | 250 |
| 25 Apr 2024 | 466.80 | 469.95 | 465.25 | 467.60 | 467.60 | 14 |
| 24 Apr 2024 | 460.95 | 468.00 | 460.95 | 466.80 | 466.80 | 72 |
| 23 Apr 2024 | 435.00 | 478.90 | 432.05 | 464.75 | 464.75 | 889 |
| 22 Apr 2024 | 450.30 | 450.70 | 437.00 | 437.50 | 437.50 | 208 |
| 19 Apr 2024 | 425.30 | 454.50 | 425.00 | 450.30 | 450.30 | 1,915 |
| 18 Apr 2024 | 440.95 | 450.95 | 430.80 | 434.95 | 434.95 | 12 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 424.00 | 430.00 | 424.00 | 428.05 | 428.05 | 343 |
| 15 Apr 2024 | 420.00 | 429.45 | 420.00 | 426.10 | 426.10 | 1,093 |
| 12 Apr 2024 | 424.00 | 426.65 | 424.00 | 424.00 | 424.00 | 113 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 436.00 | 440.20 | 417.30 | 421.60 | 421.60 | 2,028 |
| 09 Apr 2024 | 437.95 | 437.95 | 436.00 | 436.00 | 436.00 | 8 |
| 08 Apr 2024 | 437.30 | 441.95 | 424.70 | 438.35 | 438.35 | 778 |
| 05 Apr 2024 | 440.00 | 440.05 | 431.70 | 436.85 | 436.85 | 77 |
| 04 Apr 2024 | 439.80 | 445.60 | 431.15 | 437.85 | 437.85 | 217 |
| 03 Apr 2024 | 434.95 | 451.00 | 431.00 | 444.05 | 444.05 | 1,054 |
| 02 Apr 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | 3 |
| 01 Apr 2024 | 428.25 | 428.25 | 418.35 | 419.05 | 419.05 | 103 |
| 28 Mar 2024 | 433.00 | 436.75 | 421.00 | 421.00 | 421.00 | 258 |
| 27 Mar 2024 | 444.75 | 448.80 | 432.50 | 432.50 | 432.50 | 314 |
| 26 Mar 2024 | 432.55 | 439.55 | 427.90 | 438.10 | 438.10 | 921 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 435.00 | 435.00 | 434.65 | 434.65 | 434.65 | 16 |
| 21 Mar 2024 | 432.65 | 439.25 | 428.25 | 434.65 | 434.65 | 44 |
| 20 Mar 2024 | 429.15 | 436.30 | 429.15 | 435.15 | 435.15 | 82 |
| 19 Mar 2024 | 427.95 | 439.20 | 425.75 | 435.00 | 435.00 | 1,345 |
| 18 Mar 2024 | 425.50 | 433.00 | 424.10 | 429.05 | 429.05 | 406 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 415.90 | 450.00 | 414.20 | 438.85 | 438.85 | 767 |
| 13 Mar 2024 | 450.45 | 450.45 | 429.45 | 434.45 | 434.45 | 672 |
| 12 Mar 2024 | 455.90 | 460.40 | 453.05 | 456.75 | 456.75 | 137 |
| 11 Mar 2024 | 465.30 | 465.30 | 455.30 | 459.85 | 459.85 | 784 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 469.50 | 470.50 | 463.95 | 470.40 | 470.40 | 138 |
| 06 Mar 2024 | 461.00 | 475.15 | 457.00 | 457.35 | 457.35 | 1,270 |
| 05 Mar 2024 | 468.80 | 468.80 | 458.30 | 458.65 | 458.65 | 530 |
| 04 Mar 2024 | 475.90 | 475.90 | 467.00 | 469.95 | 469.95 | 275 |
| 01 Mar 2024 | 456.25 | 491.35 | 454.60 | 480.10 | 480.10 | 3,288 |
| 29 Feb 2024 | 466.25 | 466.25 | 451.45 | 452.75 | 452.75 | 17 |
| 28 Feb 2024 | 470.20 | 470.20 | 460.00 | 460.00 | 460.00 | 171 |
| 27 Feb 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 13 |
| 26 Feb 2024 | 451.00 | 474.05 | 432.10 | 461.85 | 461.85 | 1,727 |
| 23 Feb 2024 | 475.00 | 482.30 | 461.70 | 464.15 | 464.15 | 3,607 |
| 22 Feb 2024 | 499.00 | 499.00 | 475.80 | 482.60 | 482.60 | 828 |
| 21 Feb 2024 | 492.00 | 493.00 | 488.30 | 492.20 | 492.20 | 98 |
| 20 Feb 2024 | 475.65 | 484.95 | 475.65 | 483.35 | 483.35 | 227 |
| 16 Feb 2024 | 466.80 | 484.45 | 466.80 | 470.15 | 470.15 | 154 |
| 15 Feb 2024 | 465.00 | 469.55 | 460.00 | 464.15 | 464.15 | 899 |
| 14 Feb 2024 | 473.10 | 480.05 | 473.10 | 477.45 | 477.45 | 46 |
| 13 Feb 2024 | 473.00 | 483.45 | 467.50 | 470.00 | 470.00 | 207 |
| 12 Feb 2024 | 472.25 | 478.50 | 472.25 | 478.05 | 478.05 | 15 |
| 09 Feb 2024 | 489.90 | 491.10 | 481.05 | 481.85 | 481.85 | 675 |
| 08 Feb 2024 | 492.00 | 495.00 | 483.45 | 489.90 | 489.90 | 816 |
| 07 Feb 2024 | 497.10 | 512.00 | 494.30 | 499.30 | 499.30 | 135 |
| 06 Feb 2024 | 484.10 | 500.90 | 475.55 | 499.95 | 499.95 | 128 |
| 05 Feb 2024 | 498.00 | 501.80 | 482.00 | 484.10 | 484.10 | 1,131 |
| 02 Feb 2024 | 498.35 | 502.80 | 491.80 | 502.00 | 502.00 | 174 |
| 01 Feb 2024 | 501.20 | 505.75 | 494.15 | 497.15 | 497.15 | 375 |
| 31 Jan 2024 | 486.20 | 508.85 | 483.95 | 495.60 | 495.60 | 465 |
| 30 Jan 2024 | 502.05 | 512.00 | 486.20 | 492.60 | 492.60 | 1,030 |
| 29 Jan 2024 | 495.00 | 502.40 | 493.80 | 497.90 | 497.90 | 501 |
| 26 Jan 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| 25 Jan 2024 | 493.00 | 495.00 | 493.00 | 494.00 | 494.00 | 2 |
| 24 Jan 2024 | 488.35 | 500.10 | 488.35 | 490.35 | 490.35 | 255 |
| 23 Jan 2024 | 522.00 | 523.00 | 481.20 | 487.15 | 487.15 | 2,013 |
| 22 Jan 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | - |
| 19 Jan 2024 | 524.40 | 529.70 | 508.20 | 516.00 | 516.00 | 245 |
| 18 Jan 2024 | 523.10 | 526.90 | 509.00 | 510.85 | 510.85 | 1,722 |
| 17 Jan 2024 | 516.10 | 540.30 | 516.10 | 528.90 | 528.90 | 2,746 |
| 16 Jan 2024 | 502.30 | 553.90 | 500.95 | 535.85 | 535.85 | 4,981 |
| 12 Jan 2024 | 505.85 | 509.85 | 501.15 | 501.50 | 501.50 | 64 |
| 11 Jan 2024 | 529.65 | 529.65 | 495.20 | 503.45 | 503.45 | 443 |
| 10 Jan 2024 | 503.50 | 510.35 | 499.50 | 507.50 | 507.50 | 240 |
| 09 Jan 2024 | 517.00 | 517.85 | 506.25 | 510.35 | 510.35 | 190 |
| 08 Jan 2024 | 521.00 | 526.65 | 510.05 | 522.75 | 522.75 | 1,296 |
| 05 Jan 2024 | 510.75 | 519.00 | 501.40 | 514.95 | 514.95 | 763 |
| 04 Jan 2024 | 504.35 | 512.00 | 495.65 | 511.95 | 511.95 | 2,912 |
| 03 Jan 2024 | 509.00 | 516.05 | 502.95 | 503.85 | 503.85 | 138 |
| 02 Jan 2024 | 497.30 | 510.00 | 494.95 | 504.00 | 504.00 | 444 |
| 29 Dec 2023 | 510.00 | 510.05 | 489.10 | 494.25 | 494.25 | 904 |
| 28 Dec 2023 | 504.65 | 519.65 | 495.00 | 498.50 | 498.50 | 703 |
| 27 Dec 2023 | 511.00 | 519.50 | 499.65 | 507.10 | 507.10 | 849 |
| 26 Dec 2023 | 509.75 | 525.00 | 506.15 | 512.10 | 512.10 | 1,304 |
| 22 Dec 2023 | 503.05 | 514.00 | 496.00 | 512.70 | 512.70 | 72 |
| 21 Dec 2023 | 494.35 | 499.50 | 480.45 | 497.15 | 497.15 | 175 |
| 20 Dec 2023 | 502.00 | 502.00 | 475.10 | 476.00 | 476.00 | 100 |
| 19 Dec 2023 | 496.00 | 502.10 | 491.75 | 494.25 | 494.25 | 41 |
| 18 Dec 2023 | 509.00 | 515.35 | 495.00 | 497.90 | 497.90 | 832 |
| 15 Dec 2023 | 503.00 | 517.30 | 503.00 | 509.00 | 509.00 | 1,320 |
| 14 Dec 2023 | 502.00 | 515.25 | 497.95 | 499.90 | 499.90 | 202 |
| *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.