Jain Irrigation Systems Limited (500219.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 68.51 | 69.36 | 64.07 | 64.40 | 64.40 | 899,770 |
| 08 May 2024 | 62.01 | 69.13 | 62.01 | 68.31 | 68.31 | 1,593,600 |
| 07 May 2024 | 64.47 | 64.47 | 61.47 | 63.51 | 63.51 | 606,928 |
| 06 May 2024 | 67.44 | 67.44 | 63.35 | 64.07 | 64.07 | 495,833 |
| 03 May 2024 | 66.88 | 68.06 | 65.60 | 66.55 | 66.55 | 1,264,906 |
| 02 May 2024 | 62.81 | 67.49 | 62.45 | 66.75 | 66.75 | 1,351,191 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 63.73 | 65.20 | 62.10 | 62.47 | 62.47 | 1,480,174 |
| 29 Apr 2024 | 59.35 | 64.30 | 58.47 | 63.40 | 63.40 | 1,975,086 |
| 26 Apr 2024 | 58.91 | 60.30 | 57.98 | 59.34 | 59.34 | 479,166 |
| 25 Apr 2024 | 60.79 | 60.80 | 58.54 | 58.81 | 58.81 | 255,471 |
| 24 Apr 2024 | 59.27 | 61.69 | 59.27 | 60.44 | 60.44 | 841,684 |
| 23 Apr 2024 | 58.99 | 59.55 | 57.69 | 59.34 | 59.34 | 448,480 |
| 22 Apr 2024 | 57.89 | 59.10 | 57.13 | 58.09 | 58.09 | 472,099 |
| 19 Apr 2024 | 54.85 | 57.50 | 54.40 | 56.86 | 56.86 | 409,785 |
| 18 Apr 2024 | 57.15 | 57.85 | 55.75 | 55.87 | 55.87 | 319,299 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 56.68 | 58.13 | 55.55 | 57.03 | 57.03 | 272,300 |
| 15 Apr 2024 | 54.01 | 57.88 | 54.01 | 56.28 | 56.28 | 658,159 |
| 12 Apr 2024 | 57.10 | 60.00 | 56.95 | 57.43 | 57.43 | 502,178 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 58.94 | 58.94 | 56.60 | 57.25 | 57.25 | 173,133 |
| 09 Apr 2024 | 59.37 | 59.63 | 57.65 | 58.07 | 58.07 | 225,038 |
| 08 Apr 2024 | 59.79 | 60.44 | 58.65 | 59.22 | 59.22 | 769,288 |
| 05 Apr 2024 | 59.15 | 59.22 | 57.50 | 58.96 | 58.96 | 378,623 |
| 04 Apr 2024 | 57.50 | 60.30 | 56.35 | 59.30 | 59.30 | 844,767 |
| 03 Apr 2024 | 54.77 | 57.34 | 54.75 | 56.91 | 56.91 | 608,338 |
| 02 Apr 2024 | 54.26 | 55.50 | 53.55 | 54.85 | 54.85 | 637,312 |
| 01 Apr 2024 | 49.77 | 54.95 | 49.72 | 54.11 | 54.11 | 1,294,142 |
| 28 Mar 2024 | 49.13 | 51.27 | 48.46 | 48.95 | 48.95 | 1,231,815 |
| 27 Mar 2024 | 49.23 | 50.84 | 48.72 | 48.97 | 48.97 | 1,684,155 |
| 26 Mar 2024 | 51.50 | 51.80 | 49.00 | 49.49 | 49.49 | 885,906 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 52.94 | 53.27 | 50.75 | 51.35 | 51.35 | 588,973 |
| 21 Mar 2024 | 49.92 | 53.10 | 49.76 | 52.25 | 52.25 | 871,707 |
| 20 Mar 2024 | 51.83 | 51.83 | 48.72 | 49.29 | 49.29 | 426,447 |
| 19 Mar 2024 | 51.15 | 52.00 | 50.05 | 50.32 | 50.32 | 468,431 |
| 18 Mar 2024 | 53.07 | 53.75 | 50.74 | 51.16 | 51.16 | 452,821 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 45.94 | 53.95 | 43.86 | 53.95 | 53.95 | 1,868,436 |
| 13 Mar 2024 | 49.11 | 50.21 | 43.75 | 44.96 | 44.96 | 1,311,658 |
| 12 Mar 2024 | 51.50 | 51.85 | 48.40 | 48.98 | 48.98 | 1,537,986 |
| 11 Mar 2024 | 53.50 | 53.99 | 51.16 | 51.38 | 51.38 | 793,016 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 54.10 | 54.80 | 53.35 | 54.09 | 54.09 | 228,673 |
| 06 Mar 2024 | 55.00 | 55.38 | 52.82 | 53.54 | 53.54 | 284,953 |
| 05 Mar 2024 | 56.17 | 56.28 | 55.04 | 55.16 | 55.16 | 148,983 |
| 04 Mar 2024 | 57.50 | 57.73 | 55.84 | 56.00 | 56.00 | 277,930 |
| 01 Mar 2024 | 55.20 | 58.58 | 55.20 | 56.86 | 56.86 | 408,787 |
| 29 Feb 2024 | 55.10 | 55.30 | 53.95 | 54.89 | 54.89 | 435,167 |
| 28 Feb 2024 | 57.11 | 57.54 | 54.50 | 55.03 | 55.03 | 810,105 |
| 27 Feb 2024 | 57.16 | 58.80 | 56.90 | 57.27 | 57.27 | 214,630 |
| 26 Feb 2024 | 58.24 | 58.78 | 57.01 | 57.18 | 57.18 | 271,128 |
| 23 Feb 2024 | 58.58 | 59.23 | 58.04 | 58.17 | 58.17 | 257,380 |
| 22 Feb 2024 | 58.33 | 58.99 | 57.15 | 58.40 | 58.40 | 275,616 |
| 21 Feb 2024 | 60.01 | 60.20 | 57.80 | 58.14 | 58.14 | 437,921 |
| 20 Feb 2024 | 60.22 | 62.30 | 58.51 | 59.50 | 59.50 | 697,522 |
| 16 Feb 2024 | 60.48 | 61.60 | 58.25 | 60.52 | 60.52 | 434,759 |
| 15 Feb 2024 | 59.52 | 62.15 | 59.40 | 60.10 | 60.10 | 587,318 |
| 14 Feb 2024 | 56.97 | 60.67 | 56.06 | 59.23 | 59.23 | 318,392 |
| 13 Feb 2024 | 59.22 | 59.22 | 55.61 | 57.34 | 57.34 | 1,224,073 |
| 12 Feb 2024 | 65.10 | 65.10 | 57.25 | 59.25 | 59.25 | 1,059,840 |
| 09 Feb 2024 | 65.48 | 67.85 | 61.59 | 66.03 | 66.03 | 1,711,871 |
| 08 Feb 2024 | 67.69 | 67.91 | 64.94 | 65.27 | 65.27 | 379,451 |
| 07 Feb 2024 | 67.18 | 67.90 | 65.22 | 67.19 | 67.19 | 790,818 |
| 06 Feb 2024 | 62.80 | 68.58 | 62.80 | 66.71 | 66.71 | 1,796,109 |
| 05 Feb 2024 | 64.93 | 65.33 | 62.43 | 62.82 | 62.82 | 330,119 |
| 02 Feb 2024 | 66.22 | 66.50 | 64.26 | 64.48 | 64.48 | 599,151 |
| 01 Feb 2024 | 67.99 | 68.20 | 64.80 | 65.45 | 65.45 | 826,111 |
| 31 Jan 2024 | 66.41 | 68.10 | 65.49 | 67.57 | 67.57 | 1,002,412 |
| 30 Jan 2024 | 65.59 | 67.38 | 64.22 | 65.36 | 65.36 | 1,003,094 |
| 29 Jan 2024 | 64.80 | 66.85 | 63.39 | 65.07 | 65.07 | 1,240,861 |
| 26 Jan 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 25 Jan 2024 | 60.87 | 64.88 | 60.87 | 64.37 | 64.37 | 1,222,156 |
| 24 Jan 2024 | 61.17 | 61.82 | 60.00 | 60.65 | 60.65 | 424,674 |
| 23 Jan 2024 | 65.17 | 65.17 | 60.50 | 61.05 | 61.05 | 634,538 |
| 22 Jan 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 19 Jan 2024 | 58.60 | 61.59 | 58.38 | 60.39 | 60.39 | 772,716 |
| 18 Jan 2024 | 60.06 | 60.30 | 57.65 | 58.21 | 58.21 | 436,114 |
| 17 Jan 2024 | 58.50 | 59.98 | 58.40 | 59.75 | 59.75 | 499,189 |
| 16 Jan 2024 | 60.03 | 61.25 | 58.70 | 59.28 | 59.28 | 530,030 |
| 12 Jan 2024 | 61.76 | 61.83 | 60.50 | 60.91 | 60.91 | 275,943 |
| 11 Jan 2024 | 62.20 | 62.90 | 61.02 | 61.32 | 61.32 | 443,500 |
| 10 Jan 2024 | 61.21 | 62.69 | 60.27 | 62.16 | 62.16 | 281,926 |
| 09 Jan 2024 | 61.12 | 61.93 | 60.17 | 61.03 | 61.03 | 274,770 |
| 08 Jan 2024 | 63.83 | 63.83 | 60.22 | 60.54 | 60.54 | 649,193 |
| 05 Jan 2024 | 62.47 | 63.80 | 62.00 | 63.12 | 63.12 | 293,320 |
| 04 Jan 2024 | 62.38 | 62.53 | 61.53 | 61.92 | 61.92 | 120,532 |
| 03 Jan 2024 | 62.37 | 63.11 | 61.50 | 61.65 | 61.65 | 388,994 |
| 02 Jan 2024 | 63.47 | 63.67 | 61.51 | 62.34 | 62.34 | 203,173 |
| 29 Dec 2023 | 63.01 | 63.64 | 62.72 | 63.44 | 63.44 | 218,827 |
| 28 Dec 2023 | 64.56 | 64.63 | 62.70 | 62.99 | 62.99 | 374,951 |
| 27 Dec 2023 | 64.42 | 65.75 | 63.10 | 64.49 | 64.49 | 596,214 |
| 26 Dec 2023 | 64.24 | 65.92 | 63.30 | 63.81 | 63.81 | 183,929 |
| 22 Dec 2023 | 63.51 | 64.83 | 63.09 | 63.62 | 63.62 | 300,675 |
| 21 Dec 2023 | 61.53 | 64.07 | 61.53 | 63.45 | 63.45 | 350,572 |
| 20 Dec 2023 | 66.34 | 67.38 | 62.51 | 62.67 | 62.67 | 533,745 |
| 19 Dec 2023 | 63.29 | 66.30 | 62.45 | 65.68 | 65.68 | 1,034,928 |
| 18 Dec 2023 | 61.35 | 63.28 | 61.20 | 62.86 | 62.86 | 586,397 |
| 15 Dec 2023 | 62.50 | 62.93 | 61.03 | 61.36 | 61.36 | 1,021,455 |
| *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.