I G Petrochemicals Limited (500199.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 528.05 | 530.45 | 507.70 | 516.00 | 516.00 | 5,989 |
| 02 May 2024 | 548.20 | 549.95 | 526.50 | 527.40 | 527.40 | 9,550 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 511.35 | 553.00 | 511.35 | 542.15 | 542.15 | 18,688 |
| 29 Apr 2024 | 510.05 | 516.70 | 508.80 | 511.10 | 511.10 | 4,509 |
| 26 Apr 2024 | 518.80 | 524.85 | 509.90 | 511.00 | 511.00 | 4,496 |
| 25 Apr 2024 | 525.00 | 530.00 | 517.10 | 521.50 | 521.50 | 11,013 |
| 24 Apr 2024 | 513.20 | 528.50 | 512.00 | 525.05 | 525.05 | 7,543 |
| 23 Apr 2024 | 511.55 | 517.00 | 509.55 | 516.65 | 516.65 | 959 |
| 22 Apr 2024 | 507.35 | 516.00 | 506.55 | 513.55 | 513.55 | 2,319 |
| 19 Apr 2024 | 498.85 | 515.00 | 498.85 | 510.20 | 510.20 | 9,860 |
| 18 Apr 2024 | 517.00 | 527.90 | 505.00 | 508.70 | 508.70 | 3,532 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 505.75 | 530.55 | 505.75 | 515.90 | 515.90 | 7,674 |
| 15 Apr 2024 | 495.30 | 517.10 | 493.00 | 506.10 | 506.10 | 5,730 |
| 12 Apr 2024 | 514.95 | 514.95 | 503.50 | 505.40 | 505.40 | 1,428 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 507.55 | 516.05 | 502.15 | 502.15 | 502.15 | 5,571 |
| 09 Apr 2024 | 506.45 | 508.45 | 503.20 | 506.45 | 506.45 | 814 |
| 08 Apr 2024 | 500.00 | 511.50 | 498.45 | 506.75 | 506.75 | 5,126 |
| 05 Apr 2024 | 508.25 | 508.25 | 497.40 | 500.50 | 500.50 | 9,084 |
| 04 Apr 2024 | 470.00 | 515.00 | 470.00 | 502.55 | 502.55 | 31,469 |
| 03 Apr 2024 | 455.95 | 470.00 | 455.95 | 469.50 | 469.50 | 4,980 |
| 02 Apr 2024 | 452.75 | 456.80 | 448.35 | 455.40 | 455.40 | 1,971 |
| 01 Apr 2024 | 430.75 | 454.00 | 430.75 | 453.20 | 453.20 | 1,749 |
| 28 Mar 2024 | 437.80 | 451.00 | 428.30 | 430.10 | 430.10 | 13,772 |
| 27 Mar 2024 | 446.10 | 456.05 | 442.05 | 449.15 | 449.15 | 5,395 |
| 26 Mar 2024 | 432.25 | 458.70 | 431.95 | 443.70 | 443.70 | 11,677 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 427.40 | 445.00 | 420.60 | 432.25 | 432.25 | 6,142 |
| 21 Mar 2024 | 415.00 | 427.40 | 415.00 | 427.40 | 427.40 | 1,598 |
| 20 Mar 2024 | 419.00 | 419.40 | 407.00 | 412.25 | 412.25 | 12,026 |
| 19 Mar 2024 | 423.25 | 425.05 | 415.00 | 417.30 | 417.30 | 2,287 |
| 18 Mar 2024 | 419.10 | 428.20 | 419.10 | 424.15 | 424.15 | 1,620 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 412.05 | 425.15 | 408.30 | 420.15 | 420.15 | 8,774 |
| 13 Mar 2024 | 427.20 | 427.20 | 406.65 | 414.80 | 414.80 | 13,205 |
| 12 Mar 2024 | 428.25 | 435.55 | 420.45 | 426.50 | 426.50 | 6,565 |
| 11 Mar 2024 | 440.65 | 442.30 | 433.10 | 434.05 | 434.05 | 1,838 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 446.90 | 447.00 | 440.00 | 440.20 | 440.20 | 4,544 |
| 06 Mar 2024 | 462.00 | 462.00 | 445.00 | 446.00 | 446.00 | 2,219 |
| 05 Mar 2024 | 473.00 | 473.05 | 459.00 | 461.85 | 461.85 | 2,471 |
| 04 Mar 2024 | 466.95 | 475.00 | 458.85 | 472.95 | 472.95 | 10,431 |
| 01 Mar 2024 | 452.35 | 468.05 | 452.35 | 466.75 | 466.75 | 1,035 |
| 29 Feb 2024 | 466.40 | 479.20 | 455.90 | 459.75 | 459.75 | 4,836 |
| 28 Feb 2024 | 466.95 | 471.15 | 459.65 | 467.50 | 467.50 | 5,014 |
| 27 Feb 2024 | 475.00 | 479.90 | 464.15 | 467.10 | 467.10 | 3,378 |
| 26 Feb 2024 | 477.60 | 479.25 | 469.85 | 476.60 | 476.60 | 1,750 |
| 23 Feb 2024 | 477.50 | 479.85 | 473.15 | 477.10 | 477.10 | 1,595 |
| 22 Feb 2024 | 478.70 | 478.70 | 461.95 | 474.10 | 474.10 | 3,611 |
| 21 Feb 2024 | 471.00 | 473.85 | 467.00 | 469.30 | 469.30 | 2,655 |
| 20 Feb 2024 | 464.00 | 472.95 | 461.15 | 470.50 | 470.50 | 5,048 |
| 16 Feb 2024 | 460.50 | 464.95 | 452.50 | 459.25 | 459.25 | 9,377 |
| 15 Feb 2024 | 460.00 | 464.85 | 458.45 | 461.45 | 461.45 | 1,581 |
| 14 Feb 2024 | 467.00 | 470.25 | 451.95 | 457.00 | 457.00 | 8,510 |
| 13 Feb 2024 | 489.80 | 496.00 | 483.55 | 493.25 | 493.25 | 2,732 |
| 12 Feb 2024 | 485.50 | 501.15 | 484.55 | 487.90 | 487.90 | 2,213 |
| 09 Feb 2024 | 492.10 | 498.50 | 472.10 | 495.30 | 495.30 | 2,844 |
| 08 Feb 2024 | 497.55 | 500.35 | 488.65 | 491.70 | 491.70 | 6,821 |
| 07 Feb 2024 | 505.00 | 512.50 | 494.50 | 497.30 | 497.30 | 1,351 |
| 06 Feb 2024 | 497.65 | 509.55 | 491.55 | 507.60 | 507.60 | 5,595 |
| 05 Feb 2024 | 514.80 | 515.00 | 495.00 | 502.90 | 502.90 | 3,110 |
| 02 Feb 2024 | 497.00 | 515.55 | 497.00 | 506.40 | 506.40 | 3,845 |
| 01 Feb 2024 | 501.00 | 501.25 | 495.00 | 496.90 | 496.90 | 2,503 |
| 31 Jan 2024 | 500.50 | 502.85 | 495.50 | 500.45 | 500.45 | 6,287 |
| 30 Jan 2024 | 495.75 | 505.65 | 495.75 | 500.80 | 500.80 | 1,804 |
| 29 Jan 2024 | 499.85 | 502.50 | 488.60 | 494.55 | 494.55 | 5,468 |
| 26 Jan 2024 | 492.65 | 492.65 | 492.65 | 492.65 | 492.65 | - |
| 25 Jan 2024 | 493.70 | 501.00 | 490.00 | 492.65 | 492.65 | 1,809 |
| 24 Jan 2024 | 495.35 | 505.40 | 487.00 | 495.70 | 495.70 | 2,086 |
| 23 Jan 2024 | 507.85 | 510.90 | 485.00 | 487.20 | 487.20 | 9,965 |
| 22 Jan 2024 | 509.75 | 509.75 | 509.75 | 509.75 | 509.75 | - |
| 19 Jan 2024 | 501.95 | 520.00 | 500.55 | 509.75 | 509.75 | 2,569 |
| 18 Jan 2024 | 519.70 | 519.70 | 487.20 | 498.70 | 498.70 | 6,922 |
| 17 Jan 2024 | 510.05 | 510.05 | 500.90 | 502.70 | 502.70 | 1,892 |
| 16 Jan 2024 | 531.45 | 531.45 | 505.15 | 507.80 | 507.80 | 9,419 |
| 12 Jan 2024 | 529.95 | 533.75 | 521.00 | 522.10 | 522.10 | 3,767 |
| 11 Jan 2024 | 511.00 | 537.00 | 499.90 | 519.90 | 519.90 | 17,995 |
| 10 Jan 2024 | 512.45 | 512.45 | 492.80 | 496.00 | 496.00 | 5,554 |
| 09 Jan 2024 | 512.10 | 520.20 | 510.50 | 512.40 | 512.40 | 6,977 |
| 08 Jan 2024 | 527.95 | 527.95 | 510.70 | 517.00 | 517.00 | 12,564 |
| 05 Jan 2024 | 519.30 | 526.35 | 515.75 | 520.35 | 520.35 | 12,951 |
| 04 Jan 2024 | 518.95 | 528.00 | 511.95 | 513.55 | 513.55 | 10,134 |
| 03 Jan 2024 | 485.05 | 517.00 | 485.05 | 513.60 | 513.60 | 16,409 |
| 02 Jan 2024 | 500.00 | 500.00 | 480.65 | 493.10 | 493.10 | 3,357 |
| 29 Dec 2023 | 460.25 | 469.80 | 455.95 | 468.50 | 468.50 | 8,661 |
| 28 Dec 2023 | 463.00 | 464.15 | 456.25 | 459.30 | 459.30 | 564 |
| 27 Dec 2023 | 469.50 | 475.15 | 457.95 | 461.70 | 461.70 | 8,461 |
| 26 Dec 2023 | 457.45 | 470.00 | 454.95 | 468.30 | 468.30 | 13,166 |
| 22 Dec 2023 | 461.70 | 465.15 | 450.00 | 457.00 | 457.00 | 4,439 |
| 21 Dec 2023 | 451.20 | 463.00 | 451.20 | 461.55 | 461.55 | 2,560 |
| 20 Dec 2023 | 466.40 | 473.00 | 450.00 | 454.65 | 454.65 | 8,378 |
| 19 Dec 2023 | 449.15 | 471.90 | 449.15 | 465.55 | 465.55 | 5,402 |
| 18 Dec 2023 | 446.05 | 460.95 | 446.05 | 453.95 | 453.95 | 6,308 |
| 15 Dec 2023 | 454.95 | 461.85 | 451.00 | 454.80 | 454.80 | 1,331 |
| 14 Dec 2023 | 456.45 | 457.65 | 448.90 | 449.85 | 449.85 | 1,021 |
| 13 Dec 2023 | 449.10 | 456.60 | 445.00 | 451.00 | 451.00 | 1,691 |
| 12 Dec 2023 | 450.80 | 453.50 | 448.10 | 448.65 | 448.65 | 2,528 |
| 11 Dec 2023 | 466.95 | 466.95 | 446.20 | 447.75 | 447.75 | 2,223 |
| *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.