Goodyear India Limited (500168.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,184.00 | 1,184.00 | 1,160.00 | 1,168.20 | 1,168.20 | 5,220 |
| 25 Apr 2024 | 1,167.00 | 1,180.80 | 1,160.10 | 1,167.85 | 1,167.85 | 4,848 |
| 24 Apr 2024 | 1,167.05 | 1,179.60 | 1,166.00 | 1,172.50 | 1,172.50 | 4,870 |
| 23 Apr 2024 | 1,184.00 | 1,184.00 | 1,155.00 | 1,173.25 | 1,173.25 | 4,825 |
| 22 Apr 2024 | 1,166.20 | 1,184.00 | 1,165.10 | 1,176.00 | 1,176.00 | 7,314 |
| 19 Apr 2024 | 1,167.30 | 1,167.30 | 1,145.00 | 1,163.15 | 1,163.15 | 6,368 |
| 18 Apr 2024 | 1,150.20 | 1,175.00 | 1,150.20 | 1,167.30 | 1,167.30 | 4,408 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,169.90 | 1,169.90 | 1,145.05 | 1,154.85 | 1,154.85 | 4,125 |
| 15 Apr 2024 | 1,170.00 | 1,170.00 | 1,140.00 | 1,157.55 | 1,157.55 | 10,830 |
| 12 Apr 2024 | 1,189.75 | 1,189.75 | 1,162.65 | 1,176.95 | 1,176.95 | 5,295 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,188.00 | 1,189.00 | 1,174.50 | 1,180.70 | 1,180.70 | 7,681 |
| 09 Apr 2024 | 1,171.20 | 1,189.35 | 1,170.00 | 1,176.80 | 1,176.80 | 5,781 |
| 08 Apr 2024 | 1,185.00 | 1,190.00 | 1,170.00 | 1,174.40 | 1,174.40 | 7,572 |
| 05 Apr 2024 | 1,152.05 | 1,190.00 | 1,152.05 | 1,178.55 | 1,178.55 | 9,649 |
| 04 Apr 2024 | 1,193.00 | 1,193.00 | 1,149.00 | 1,164.95 | 1,164.95 | 14,665 |
| 03 Apr 2024 | 1,136.10 | 1,174.80 | 1,126.15 | 1,171.35 | 1,171.35 | 16,003 |
| 02 Apr 2024 | 1,122.00 | 1,138.80 | 1,101.60 | 1,133.35 | 1,133.35 | 16,873 |
| 01 Apr 2024 | 1,120.00 | 1,144.90 | 1,115.00 | 1,122.00 | 1,122.00 | 11,907 |
| 28 Mar 2024 | 1,120.10 | 1,135.00 | 1,100.00 | 1,102.10 | 1,102.10 | 20,859 |
| 27 Mar 2024 | 1,134.00 | 1,140.00 | 1,111.00 | 1,113.75 | 1,113.75 | 22,595 |
| 26 Mar 2024 | 1,148.00 | 1,148.95 | 1,125.00 | 1,125.85 | 1,125.85 | 13,619 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,149.95 | 1,149.95 | 1,130.10 | 1,138.65 | 1,138.65 | 9,378 |
| 21 Mar 2024 | 1,135.10 | 1,167.85 | 1,131.65 | 1,138.05 | 1,138.05 | 9,521 |
| 20 Mar 2024 | 1,162.95 | 1,182.90 | 1,125.00 | 1,131.65 | 1,131.65 | 14,388 |
| 19 Mar 2024 | 1,184.00 | 1,184.00 | 1,144.00 | 1,154.65 | 1,154.65 | 7,171 |
| 18 Mar 2024 | 1,184.00 | 1,197.50 | 1,170.60 | 1,183.30 | 1,183.30 | 5,634 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,155.15 | 1,205.00 | 1,150.00 | 1,163.60 | 1,163.60 | 12,518 |
| 13 Mar 2024 | 1,220.05 | 1,260.00 | 1,169.40 | 1,179.10 | 1,179.10 | 14,941 |
| 12 Mar 2024 | 1,240.30 | 1,240.30 | 1,204.00 | 1,209.45 | 1,209.45 | 10,337 |
| 11 Mar 2024 | 1,265.00 | 1,265.00 | 1,229.00 | 1,232.70 | 1,232.70 | 10,199 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,259.05 | 1,267.95 | 1,248.00 | 1,253.45 | 1,253.45 | 8,626 |
| 06 Mar 2024 | 1,277.00 | 1,286.90 | 1,244.35 | 1,257.50 | 1,257.50 | 41,335 |
| 05 Mar 2024 | 1,290.00 | 1,290.00 | 1,274.60 | 1,277.80 | 1,277.80 | 5,102 |
| 04 Mar 2024 | 1,288.10 | 1,298.90 | 1,273.00 | 1,279.95 | 1,279.95 | 6,419 |
| 01 Mar 2024 | 1,294.90 | 1,294.90 | 1,270.00 | 1,279.55 | 1,279.55 | 7,295 |
| 29 Feb 2024 | 1,283.00 | 1,284.00 | 1,270.00 | 1,274.20 | 1,274.20 | 3,961 |
| 28 Feb 2024 | 1,287.70 | 1,306.75 | 1,270.00 | 1,273.55 | 1,273.55 | 6,081 |
| 27 Feb 2024 | 1,291.70 | 1,308.00 | 1,284.00 | 1,287.55 | 1,287.55 | 6,622 |
| 26 Feb 2024 | 1,304.80 | 1,312.00 | 1,290.00 | 1,291.70 | 1,291.70 | 7,076 |
| 23 Feb 2024 | 1,306.05 | 1,314.00 | 1,300.05 | 1,302.65 | 1,302.65 | 6,201 |
| 22 Feb 2024 | 1,321.95 | 1,321.95 | 1,302.00 | 1,304.75 | 1,304.75 | 6,663 |
| 21 Feb 2024 | 1,310.00 | 1,324.90 | 1,307.00 | 1,309.05 | 1,309.05 | 6,849 |
| 20 Feb 2024 | 1,300.10 | 1,340.00 | 1,300.10 | 1,306.50 | 1,306.50 | 13,706 |
| 16 Feb 2024 | 1,305.00 | 1,316.00 | 1,299.00 | 1,305.90 | 1,305.90 | 7,131 |
| 15 Feb 2024 | 1,300.00 | 1,304.85 | 1,291.00 | 1,299.00 | 1,299.00 | 8,744 |
| 14 Feb 2024 | 1,275.00 | 1,310.00 | 1,260.00 | 1,296.60 | 1,296.60 | 9,568 |
| 13 Feb 2024 | 1,308.55 | 1,328.00 | 1,255.20 | 1,283.30 | 1,283.30 | 14,458 |
| 12 Feb 2024 | 1,344.00 | 1,344.00 | 1,100.60 | 1,308.55 | 1,308.55 | 14,758 |
| 12 Feb 2024 | 26 Dividend | |||||
| 09 Feb 2024 | 1,384.75 | 1,385.00 | 1,351.25 | 1,358.45 | 1,332.45 | 26,487 |
| 08 Feb 2024 | 1,380.35 | 1,390.00 | 1,365.00 | 1,373.10 | 1,346.82 | 20,389 |
| 07 Feb 2024 | 1,400.00 | 1,400.00 | 1,364.00 | 1,380.35 | 1,353.93 | 22,423 |
| 06 Feb 2024 | 1,353.20 | 1,375.00 | 1,353.20 | 1,369.10 | 1,342.90 | 16,482 |
| 05 Feb 2024 | 1,351.00 | 1,389.00 | 1,340.10 | 1,351.05 | 1,325.19 | 61,853 |
| 02 Feb 2024 | 1,429.00 | 1,440.00 | 1,422.00 | 1,428.45 | 1,401.11 | 30,437 |
| 01 Feb 2024 | 1,399.40 | 1,429.00 | 1,399.40 | 1,420.80 | 1,393.61 | 33,551 |
| 31 Jan 2024 | 1,399.90 | 1,410.00 | 1,388.90 | 1,392.85 | 1,366.19 | 27,903 |
| 30 Jan 2024 | 1,390.25 | 1,399.00 | 1,381.50 | 1,388.90 | 1,362.32 | 19,780 |
| 29 Jan 2024 | 1,397.00 | 1,404.00 | 1,378.00 | 1,388.20 | 1,361.63 | 44,645 |
| 26 Jan 2024 | 1,344.55 | 1,344.55 | 1,344.55 | 1,344.55 | 1,318.82 | - |
| 25 Jan 2024 | 1,396.90 | 1,396.90 | 1,340.25 | 1,344.55 | 1,318.82 | 14,597 |
| 24 Jan 2024 | 1,333.10 | 1,356.00 | 1,320.00 | 1,336.65 | 1,311.07 | 8,592 |
| 23 Jan 2024 | 1,375.00 | 1,390.00 | 1,332.30 | 1,336.30 | 1,310.72 | 15,363 |
| 22 Jan 2024 | 1,324.35 | 1,324.35 | 1,324.35 | 1,324.35 | 1,299.00 | - |
| 19 Jan 2024 | 1,323.50 | 1,330.00 | 1,308.10 | 1,324.35 | 1,299.00 | 16,678 |
| 18 Jan 2024 | 1,290.10 | 1,319.90 | 1,280.00 | 1,304.30 | 1,279.34 | 15,235 |
| 17 Jan 2024 | 1,302.95 | 1,303.90 | 1,290.25 | 1,298.90 | 1,274.04 | 6,184 |
| 16 Jan 2024 | 1,305.05 | 1,309.75 | 1,300.00 | 1,302.50 | 1,277.57 | 9,134 |
| 12 Jan 2024 | 1,283.50 | 1,309.80 | 1,283.50 | 1,296.25 | 1,271.44 | 7,694 |
| 11 Jan 2024 | 1,301.25 | 1,317.00 | 1,278.00 | 1,293.60 | 1,268.84 | 17,589 |
| 10 Jan 2024 | 1,303.10 | 1,314.50 | 1,299.05 | 1,302.15 | 1,277.23 | 8,827 |
| 09 Jan 2024 | 1,313.30 | 1,320.00 | 1,299.10 | 1,303.10 | 1,278.16 | 20,769 |
| 08 Jan 2024 | 1,339.90 | 1,339.90 | 1,310.00 | 1,312.10 | 1,286.99 | 8,148 |
| 05 Jan 2024 | 1,323.05 | 1,334.90 | 1,323.05 | 1,326.75 | 1,301.36 | 7,151 |
| 04 Jan 2024 | 1,338.00 | 1,338.00 | 1,322.00 | 1,325.95 | 1,300.57 | 7,528 |
| 03 Jan 2024 | 1,333.60 | 1,340.00 | 1,320.35 | 1,324.10 | 1,298.76 | 5,444 |
| 02 Jan 2024 | 1,342.95 | 1,343.95 | 1,315.00 | 1,333.25 | 1,307.73 | 12,215 |
| 29 Dec 2023 | 1,310.50 | 1,319.50 | 1,310.00 | 1,312.60 | 1,287.48 | 9,822 |
| 28 Dec 2023 | 1,310.05 | 1,322.45 | 1,307.60 | 1,313.05 | 1,287.92 | 8,590 |
| 27 Dec 2023 | 1,305.25 | 1,324.95 | 1,305.25 | 1,308.30 | 1,283.26 | 6,314 |
| 26 Dec 2023 | 1,310.00 | 1,332.00 | 1,301.00 | 1,308.40 | 1,283.36 | 10,970 |
| 22 Dec 2023 | 1,308.70 | 1,310.00 | 1,290.00 | 1,298.45 | 1,273.60 | 5,355 |
| 21 Dec 2023 | 1,298.00 | 1,307.50 | 1,291.00 | 1,299.90 | 1,275.02 | 8,627 |
| 20 Dec 2023 | 1,312.20 | 1,331.00 | 1,288.00 | 1,291.55 | 1,266.83 | 12,607 |
| 19 Dec 2023 | 1,312.30 | 1,325.00 | 1,312.30 | 1,315.95 | 1,290.76 | 6,829 |
| 18 Dec 2023 | 1,318.90 | 1,328.00 | 1,299.95 | 1,321.35 | 1,296.06 | 21,733 |
| 15 Dec 2023 | 1,325.85 | 1,325.85 | 1,310.00 | 1,311.25 | 1,286.15 | 7,799 |
| 14 Dec 2023 | 1,313.05 | 1,331.00 | 1,313.05 | 1,316.55 | 1,291.35 | 9,695 |
| 13 Dec 2023 | 1,325.00 | 1,334.90 | 1,306.10 | 1,311.05 | 1,285.96 | 7,521 |
| 12 Dec 2023 | 1,311.00 | 1,324.95 | 1,311.00 | 1,320.35 | 1,295.08 | 7,224 |
| 11 Dec 2023 | 1,329.70 | 1,329.70 | 1,314.00 | 1,316.75 | 1,291.55 | 8,968 |
| 08 Dec 2023 | 1,345.80 | 1,345.80 | 1,316.00 | 1,318.80 | 1,293.56 | 8,291 |
| 07 Dec 2023 | 1,329.00 | 1,343.00 | 1,315.10 | 1,330.85 | 1,305.38 | 18,898 |
| 06 Dec 2023 | 1,327.90 | 1,332.00 | 1,315.15 | 1,317.55 | 1,292.33 | 10,781 |
| 05 Dec 2023 | 1,330.00 | 1,330.00 | 1,315.00 | 1,321.60 | 1,296.31 | 10,306 |
| *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.