Dhampur Sugar Mills Limited (500119.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 224.95 | 226.80 | 222.00 | 222.85 | 222.85 | 24,247 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 221.55 | 225.25 | 221.55 | 223.60 | 223.60 | 24,860 |
| 15 Apr 2024 | 223.55 | 228.85 | 221.60 | 224.75 | 224.75 | 25,257 |
| 12 Apr 2024 | 238.25 | 238.25 | 230.60 | 231.20 | 231.20 | 12,117 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 234.55 | 238.50 | 233.40 | 236.45 | 236.45 | 35,985 |
| 09 Apr 2024 | 229.40 | 236.50 | 226.30 | 234.70 | 234.70 | 28,932 |
| 08 Apr 2024 | 230.60 | 232.50 | 229.00 | 230.55 | 230.55 | 6,728 |
| 05 Apr 2024 | 229.20 | 233.70 | 227.80 | 231.20 | 231.20 | 16,857 |
| 04 Apr 2024 | 229.40 | 231.95 | 227.20 | 231.00 | 231.00 | 17,499 |
| 03 Apr 2024 | 226.65 | 231.50 | 224.00 | 228.60 | 228.60 | 13,003 |
| 02 Apr 2024 | 220.60 | 226.45 | 218.60 | 225.00 | 225.00 | 26,454 |
| 01 Apr 2024 | 211.25 | 222.45 | 210.00 | 220.60 | 220.60 | 34,757 |
| 28 Mar 2024 | 212.40 | 214.70 | 206.60 | 207.85 | 207.85 | 31,759 |
| 27 Mar 2024 | 212.55 | 216.05 | 211.15 | 212.10 | 212.10 | 59,436 |
| 26 Mar 2024 | 217.70 | 219.35 | 213.70 | 214.35 | 214.35 | 54,252 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 220.20 | 222.60 | 216.45 | 217.50 | 217.50 | 32,761 |
| 21 Mar 2024 | 219.90 | 221.40 | 218.05 | 220.45 | 220.45 | 19,009 |
| 20 Mar 2024 | 218.00 | 219.00 | 215.20 | 216.60 | 216.60 | 27,953 |
| 19 Mar 2024 | 219.65 | 219.65 | 216.70 | 217.10 | 217.10 | 11,666 |
| 18 Mar 2024 | 219.35 | 222.30 | 217.70 | 218.85 | 218.85 | 42,722 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 217.20 | 223.75 | 216.00 | 222.70 | 222.70 | 41,541 |
| 13 Mar 2024 | 227.45 | 229.70 | 214.00 | 217.15 | 217.15 | 66,891 |
| 12 Mar 2024 | 237.45 | 237.45 | 225.05 | 226.80 | 226.80 | 33,698 |
| 11 Mar 2024 | 239.45 | 241.20 | 230.25 | 233.70 | 233.70 | 23,950 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 235.05 | 241.20 | 235.05 | 238.90 | 238.90 | 5,830 |
| 06 Mar 2024 | 242.65 | 242.65 | 236.00 | 238.10 | 238.10 | 9,556 |
| 05 Mar 2024 | 245.90 | 245.90 | 241.80 | 242.60 | 242.60 | 5,377 |
| 04 Mar 2024 | 240.65 | 246.45 | 240.55 | 243.90 | 243.90 | 14,664 |
| 01 Mar 2024 | 244.35 | 244.35 | 239.50 | 239.90 | 239.90 | 8,159 |
| 29 Feb 2024 | 243.75 | 243.75 | 237.40 | 239.80 | 239.80 | 26,188 |
| 28 Feb 2024 | 247.55 | 247.55 | 238.00 | 239.20 | 239.20 | 33,498 |
| 27 Feb 2024 | 249.30 | 249.30 | 243.30 | 244.05 | 244.05 | 22,540 |
| 26 Feb 2024 | 251.65 | 251.65 | 245.50 | 246.30 | 246.30 | 13,463 |
| 23 Feb 2024 | 252.00 | 252.00 | 247.95 | 248.15 | 248.15 | 14,012 |
| 22 Feb 2024 | 248.55 | 250.85 | 246.40 | 249.15 | 249.15 | 31,121 |
| 21 Feb 2024 | 254.95 | 254.95 | 249.05 | 250.40 | 250.40 | 14,766 |
| 20 Feb 2024 | 252.90 | 256.95 | 248.60 | 252.65 | 252.65 | 65,034 |
| 16 Feb 2024 | 252.65 | 253.15 | 245.85 | 247.50 | 247.50 | 9,652 |
| 15 Feb 2024 | 249.80 | 254.30 | 249.70 | 250.30 | 250.30 | 17,579 |
| 14 Feb 2024 | 243.30 | 249.45 | 243.30 | 248.05 | 248.05 | 11,110 |
| 13 Feb 2024 | 251.60 | 251.60 | 240.40 | 247.25 | 247.25 | 24,107 |
| 12 Feb 2024 | 256.90 | 257.45 | 246.25 | 248.15 | 248.15 | 11,374 |
| 09 Feb 2024 | 258.30 | 259.35 | 252.00 | 255.25 | 255.25 | 15,872 |
| 08 Feb 2024 | 262.90 | 263.50 | 256.20 | 256.80 | 256.80 | 43,321 |
| 07 Feb 2024 | 258.00 | 267.90 | 256.65 | 260.65 | 260.65 | 50,366 |
| 06 Feb 2024 | 260.40 | 263.60 | 258.20 | 259.70 | 259.70 | 27,135 |
| 05 Feb 2024 | 262.80 | 268.55 | 257.00 | 260.90 | 260.90 | 28,198 |
| 02 Feb 2024 | 263.00 | 264.00 | 258.65 | 261.30 | 261.30 | 21,534 |
| 01 Feb 2024 | 267.95 | 267.95 | 259.70 | 260.05 | 260.05 | 12,856 |
| 31 Jan 2024 | 262.85 | 265.50 | 258.90 | 263.70 | 263.70 | 24,643 |
| 30 Jan 2024 | 261.50 | 263.40 | 257.00 | 258.10 | 258.10 | 41,917 |
| 29 Jan 2024 | 253.05 | 260.50 | 253.05 | 257.50 | 257.50 | 15,069 |
| 26 Jan 2024 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | - |
| 25 Jan 2024 | 253.85 | 259.00 | 251.05 | 253.05 | 253.05 | 41,317 |
| 24 Jan 2024 | 249.85 | 251.90 | 244.35 | 250.80 | 250.80 | 27,821 |
| 23 Jan 2024 | 258.15 | 260.00 | 245.90 | 247.65 | 247.65 | 30,101 |
| 22 Jan 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | - |
| 19 Jan 2024 | 257.55 | 259.95 | 256.50 | 257.05 | 257.05 | 31,423 |
| 18 Jan 2024 | 265.60 | 265.60 | 253.60 | 256.20 | 256.20 | 32,245 |
| 17 Jan 2024 | 259.65 | 264.00 | 259.00 | 262.45 | 262.45 | 22,054 |
| 16 Jan 2024 | 263.05 | 266.00 | 261.20 | 265.20 | 265.20 | 42,837 |
| 12 Jan 2024 | 270.85 | 271.00 | 266.55 | 267.50 | 267.50 | 45,343 |
| 11 Jan 2024 | 267.75 | 269.95 | 266.55 | 268.50 | 268.50 | 17,391 |
| 10 Jan 2024 | 270.25 | 270.25 | 266.60 | 267.55 | 267.55 | 24,532 |
| 09 Jan 2024 | 269.50 | 274.90 | 267.00 | 269.20 | 269.20 | 77,193 |
| 08 Jan 2024 | 272.00 | 272.00 | 266.95 | 268.20 | 268.20 | 74,831 |
| 05 Jan 2024 | 271.60 | 272.70 | 268.45 | 270.15 | 270.15 | 38,194 |
| 04 Jan 2024 | 271.85 | 271.85 | 267.55 | 269.75 | 269.75 | 88,204 |
| 03 Jan 2024 | 268.30 | 271.35 | 266.50 | 269.20 | 269.20 | 52,474 |
| 02 Jan 2024 | 269.25 | 269.25 | 260.95 | 265.60 | 265.60 | 90,000 |
| 29 Dec 2023 | 248.55 | 260.20 | 248.55 | 253.40 | 253.40 | 87,901 |
| 28 Dec 2023 | 253.00 | 254.40 | 247.25 | 248.65 | 248.65 | 33,727 |
| 27 Dec 2023 | 251.65 | 253.55 | 249.50 | 252.25 | 252.25 | 6,373 |
| 26 Dec 2023 | 253.80 | 253.80 | 249.00 | 251.25 | 251.25 | 25,947 |
| 22 Dec 2023 | 252.20 | 254.00 | 248.45 | 250.20 | 250.20 | 10,358 |
| 21 Dec 2023 | 244.30 | 252.10 | 243.05 | 250.70 | 250.70 | 53,639 |
| 20 Dec 2023 | 258.30 | 260.00 | 246.00 | 248.00 | 248.00 | 83,362 |
| 19 Dec 2023 | 262.00 | 263.75 | 258.30 | 259.05 | 259.05 | 23,666 |
| 18 Dec 2023 | 262.00 | 279.00 | 259.25 | 261.40 | 261.40 | 347,250 |
| 15 Dec 2023 | 247.85 | 249.40 | 246.85 | 248.05 | 248.05 | 30,690 |
| 14 Dec 2023 | 249.00 | 251.75 | 244.20 | 247.60 | 247.60 | 55,050 |
| 13 Dec 2023 | 245.30 | 248.00 | 241.65 | 246.90 | 246.90 | 14,729 |
| 12 Dec 2023 | 248.00 | 249.50 | 244.35 | 245.30 | 245.30 | 67,159 |
| 11 Dec 2023 | 237.00 | 247.25 | 237.00 | 246.70 | 246.70 | 70,111 |
| 08 Dec 2023 | 247.65 | 249.35 | 238.50 | 240.25 | 240.25 | 83,463 |
| 07 Dec 2023 | 257.00 | 262.40 | 244.70 | 251.70 | 251.70 | 156,133 |
| 06 Dec 2023 | 265.30 | 271.80 | 258.20 | 259.55 | 259.55 | 31,363 |
| 05 Dec 2023 | 275.95 | 275.95 | 267.20 | 268.05 | 268.05 | 41,059 |
| 04 Dec 2023 | 275.70 | 278.00 | 270.10 | 271.35 | 271.35 | 47,640 |
| 01 Dec 2023 | 274.20 | 275.15 | 271.70 | 273.15 | 273.15 | 11,772 |
| 30 Nov 2023 | 271.95 | 276.75 | 271.30 | 273.65 | 273.65 | 28,222 |
| 29 Nov 2023 | 274.75 | 274.75 | 269.00 | 270.75 | 270.75 | 36,952 |
| 28 Nov 2023 | 273.95 | 273.95 | 268.55 | 271.15 | 271.15 | 27,305 |
| 27 Nov 2023 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - |
| *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.