Australia markets open in 4 hours 55 minutes

John Cockerill India Limited (500147.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024------
15 Apr 20243,350.003,430.003,226.003,419.553,419.552,726
12 Apr 20243,369.953,387.853,257.853,350.803,350.803,301
11 Apr 2024------
10 Apr 20243,336.153,394.003,336.103,384.003,384.00935
09 Apr 20243,440.153,456.853,299.953,381.603,381.602,656
08 Apr 20243,405.003,450.003,356.003,436.703,436.702,344
05 Apr 20243,387.953,470.003,315.003,407.703,407.703,103
04 Apr 20243,280.053,398.003,201.003,354.153,354.153,440
03 Apr 20243,300.003,369.903,249.953,262.703,262.704,908
02 Apr 20243,349.853,375.003,269.953,280.053,280.053,399
01 Apr 20243,296.403,370.003,275.003,341.853,341.851,606
28 Mar 20243,409.903,409.903,270.953,296.453,296.452,793
27 Mar 20243,429.953,430.003,345.003,353.553,353.552,410
26 Mar 20243,449.953,466.953,409.603,429.353,429.351,780
25 Mar 2024------
22 Mar 20243,432.953,460.003,380.503,419.353,419.351,119
21 Mar 20243,398.503,433.953,311.603,393.153,393.15708
20 Mar 20243,439.053,484.703,330.003,364.503,364.501,769
19 Mar 20243,250.003,510.003,242.803,434.953,434.9513,919
18 Mar 20243,255.053,341.003,255.003,285.603,285.602,071
15 Mar 2024------
14 Mar 20243,250.103,340.003,225.053,323.653,323.653,206
13 Mar 20243,348.953,348.953,161.453,300.703,300.7012,933
12 Mar 20243,339.553,339.603,260.103,300.503,300.505,416
11 Mar 20243,290.003,375.003,224.053,341.203,341.204,415
08 Mar 2024------
07 Mar 20243,250.003,348.953,225.503,329.553,329.553,079
06 Mar 20243,234.003,271.003,156.003,257.253,257.255,400
05 Mar 20243,189.253,249.253,189.253,225.253,225.251,473
04 Mar 20243,305.003,375.003,150.003,189.203,189.203,743
01 Mar 20243,253.503,380.003,205.153,354.753,354.754,859
29 Feb 20243,166.003,247.003,166.003,235.553,235.551,791
28 Feb 20243,349.953,379.953,186.853,207.853,207.854,861
27 Feb 20243,454.953,454.953,265.003,274.903,274.906,853
26 Feb 20243,465.903,500.003,400.003,421.203,421.206,361
23 Feb 20243,355.103,500.003,355.103,465.903,465.903,020
22 Feb 20243,449.953,477.953,364.753,426.903,426.903,264
21 Feb 20243,475.003,499.853,350.003,390.203,390.204,754
20 Feb 20243,570.003,570.003,462.053,494.953,494.9519,019
16 Feb 20243,250.003,275.003,182.003,196.553,196.552,228
15 Feb 20243,388.303,388.303,238.003,262.503,262.502,726
14 Feb 20243,101.053,346.753,101.053,322.353,322.355,714
13 Feb 20243,121.853,153.003,051.253,119.053,119.054,133
12 Feb 20243,349.003,350.003,067.003,121.853,121.857,882
09 Feb 20243,400.003,400.003,226.003,323.403,323.404,264
08 Feb 20243,388.953,409.003,228.903,379.403,379.406,949
07 Feb 20243,440.003,474.003,320.003,360.003,360.008,490
06 Feb 20243,464.103,497.753,367.103,415.153,415.155,791
05 Feb 20243,484.003,500.003,425.003,459.303,459.304,840
02 Feb 20243,469.253,525.003,404.103,426.403,426.403,318
01 Feb 20243,414.003,500.053,346.003,424.403,424.404,739
31 Jan 20243,343.953,415.003,300.053,384.453,384.455,989
30 Jan 20243,339.953,382.003,256.053,287.503,287.504,319
29 Jan 20243,455.003,469.003,261.003,298.553,298.558,459
26 Jan 20243,297.153,297.153,297.153,297.153,297.15-
25 Jan 20243,340.003,380.003,275.003,297.153,297.152,664
24 Jan 20243,339.003,349.003,250.003,324.303,324.303,409
23 Jan 20243,430.003,446.703,230.003,249.553,249.557,057
22 Jan 20243,589.853,589.853,589.853,589.853,589.85-
19 Jan 20243,598.953,659.003,527.003,589.853,589.856,067
18 Jan 20243,449.953,619.003,265.053,546.303,546.3011,535
17 Jan 20243,489.003,548.953,372.253,397.203,397.2010,263
16 Jan 20243,220.003,501.903,217.003,487.103,487.1036,154
12 Jan 20243,085.003,159.953,060.003,103.053,103.057,242
11 Jan 20243,030.103,048.752,992.353,032.953,032.953,095
10 Jan 20243,027.953,049.002,940.253,022.153,022.153,675
09 Jan 20242,925.953,000.002,925.952,981.652,981.654,366
08 Jan 20242,999.852,999.902,910.002,925.952,925.953,031
05 Jan 20243,062.953,062.952,951.052,976.802,976.802,657
04 Jan 20243,041.903,041.902,990.003,002.253,002.252,166
03 Jan 20243,010.053,040.002,980.253,012.003,012.002,015
02 Jan 20243,005.003,093.302,990.003,005.303,005.305,556
29 Dec 20233,148.803,148.803,060.003,066.753,066.751,912
28 Dec 20233,120.053,168.453,070.003,101.803,101.802,585
27 Dec 20233,123.003,149.003,077.203,109.803,109.803,270
26 Dec 20233,052.003,166.803,052.003,114.353,114.351,531
22 Dec 20233,119.953,172.303,097.003,104.453,104.451,377
21 Dec 20233,052.403,159.802,951.003,136.953,136.952,390
20 Dec 20233,168.003,275.003,024.003,052.903,052.907,195
19 Dec 20233,128.003,199.703,128.003,167.553,167.554,481
18 Dec 20232,997.953,175.002,997.953,126.953,126.957,833
15 Dec 20233,018.853,018.852,960.002,969.202,969.202,211
14 Dec 20233,022.753,022.802,980.002,985.752,985.752,232
13 Dec 20233,060.003,060.002,970.002,974.302,974.302,803
12 Dec 20233,095.953,095.952,988.003,040.903,040.904,701
11 Dec 20233,014.003,130.003,000.003,069.603,069.602,330
08 Dec 20233,026.253,150.352,975.003,099.553,099.554,041
07 Dec 20233,000.003,033.002,960.052,995.002,995.001,690
06 Dec 20232,969.053,040.002,968.702,985.052,985.051,842
05 Dec 20232,998.503,029.952,962.003,018.153,018.152,110
04 Dec 20233,037.753,037.752,966.602,985.702,985.701,519
01 Dec 20233,000.053,046.802,933.302,953.902,953.902,457
30 Nov 20232,955.053,170.002,922.052,997.802,997.805,339
29 Nov 20232,952.502,996.902,930.002,944.502,944.502,021
28 Nov 20233,025.003,050.002,925.002,947.802,947.802,205
27 Nov 20233,017.103,017.103,017.103,017.103,017.10-
24 Nov 20233,060.603,097.903,010.003,017.103,017.102,353
22 Nov 20233,119.003,149.903,010.153,046.453,046.452,409
21 Nov 20233,200.003,200.003,150.003,150.553,150.552,668
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...