Kanel Industries Limited (500236.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
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 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | 6,245 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.42 | 1.42 | 1.33 | 1.40 | 1.40 | 3,572 |
| 15 Apr 2024 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | 1,743 |
| 12 Apr 2024 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | 706 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 6,514 |
| 09 Apr 2024 | 1.23 | 1.30 | 1.19 | 1.30 | 1.30 | 5,470 |
| 08 Apr 2024 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 6,300 |
| 05 Apr 2024 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 750 |
| 04 Apr 2024 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | 782 |
| 03 Apr 2024 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 2,776 |
| 02 Apr 2024 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | 651 |
| 01 Apr 2024 | 1.18 | 1.29 | 1.18 | 1.18 | 1.18 | 565 |
| 28 Mar 2024 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | 54,875 |
| 27 Mar 2024 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 4,537 |
| 26 Mar 2024 | 1.24 | 1.32 | 1.21 | 1.29 | 1.29 | 3,742 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1.21 | 1.27 | 1.15 | 1.27 | 1.27 | 23,395 |
| 21 Mar 2024 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 3,686 |
| 20 Mar 2024 | 1.26 | 1.32 | 1.21 | 1.21 | 1.21 | 4,768 |
| 19 Mar 2024 | 1.36 | 1.37 | 1.26 | 1.26 | 1.26 | 20,702 |
| 18 Mar 2024 | 1.38 | 1.43 | 1.32 | 1.32 | 1.32 | 20,166 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.47 | 1.47 | 1.33 | 1.45 | 1.45 | 125,854 |
| 13 Mar 2024 | 1.36 | 1.42 | 1.30 | 1.40 | 1.40 | 243,011 |
| 12 Mar 2024 | 1.31 | 1.41 | 1.31 | 1.36 | 1.36 | 168,342 |
| 11 Mar 2024 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 6,194 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.44 | 1.51 | 1.38 | 1.44 | 1.44 | 27,133 |
| 06 Mar 2024 | 1.58 | 1.58 | 1.44 | 1.44 | 1.44 | 2,774 |
| 05 Mar 2024 | 1.44 | 1.51 | 1.38 | 1.51 | 1.51 | 16,445 |
| 04 Mar 2024 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | 25,997 |
| 01 Mar 2024 | 1.41 | 1.48 | 1.41 | 1.43 | 1.43 | 119,570 |
| 29 Feb 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - |
| 28 Feb 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - |
| 27 Feb 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - |
| 26 Feb 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 314 |
| 23 Feb 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
| 22 Feb 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
| 21 Feb 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
| 20 Feb 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
| 16 Feb 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
| 15 Feb 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
| 14 Feb 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
| 13 Feb 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
| 12 Feb 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 55 |
| 09 Feb 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - |
| 08 Feb 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - |
| 07 Feb 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - |
| 06 Feb 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - |
| 05 Feb 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1,349 |
| 02 Feb 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| 01 Feb 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| 31 Jan 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| 30 Jan 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| 29 Jan 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| 26 Jan 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| 25 Jan 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| 24 Jan 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| 23 Jan 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5,411 |
| 22 Jan 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| 19 Jan 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| 18 Jan 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| 17 Jan 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| 16 Jan 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| 12 Jan 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| 11 Jan 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| 10 Jan 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| 09 Jan 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| 08 Jan 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1,110 |
| 05 Jan 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - |
| 04 Jan 2024 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 11,146 |
| 03 Jan 2024 | 1.89 | 1.89 | 1.80 | 1.89 | 1.89 | 24,268 |
| 02 Jan 2024 | 1.72 | 1.80 | 1.64 | 1.80 | 1.80 | 24,603 |
| 29 Dec 2023 | 1.57 | 1.64 | 1.50 | 1.64 | 1.64 | 15,903 |
| 28 Dec 2023 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 43,415 |
| 27 Dec 2023 | 1.53 | 1.57 | 1.50 | 1.50 | 1.50 | 22,994 |
| 26 Dec 2023 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 19,810 |
| 22 Dec 2023 | 1.44 | 1.51 | 1.42 | 1.51 | 1.51 | 13,025 |
| 21 Dec 2023 | 1.41 | 1.53 | 1.41 | 1.44 | 1.44 | 2,260 |
| 20 Dec 2023 | 1.51 | 1.57 | 1.44 | 1.47 | 1.47 | 17,435 |
| 19 Dec 2023 | 1.54 | 1.58 | 1.50 | 1.51 | 1.51 | 13,510 |
| 18 Dec 2023 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | 44,213 |
| 15 Dec 2023 | 1.51 | 1.58 | 1.45 | 1.49 | 1.49 | 35,647 |
| 14 Dec 2023 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | 27,363 |
| 13 Dec 2023 | 1.58 | 1.58 | 1.45 | 1.58 | 1.58 | 59,096 |
| 12 Dec 2023 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | 18,535 |
| 11 Dec 2023 | 1.44 | 1.53 | 1.44 | 1.47 | 1.47 | 6,196 |
| 08 Dec 2023 | 1.57 | 1.57 | 1.44 | 1.46 | 1.46 | 59,114 |
| 07 Dec 2023 | 1.53 | 1.53 | 1.42 | 1.50 | 1.50 | 9,214 |
| 06 Dec 2023 | 1.43 | 1.56 | 1.43 | 1.46 | 1.46 | 20,763 |
| 05 Dec 2023 | 1.46 | 1.53 | 1.45 | 1.49 | 1.49 | 18,572 |
| 04 Dec 2023 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | 3,713 |
| 01 Dec 2023 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | 4,208 |
| 30 Nov 2023 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 8,802 |
| 29 Nov 2023 | 1.45 | 1.52 | 1.45 | 1.49 | 1.49 | 5,322 |
| 28 Nov 2023 | 1.46 | 1.55 | 1.43 | 1.45 | 1.45 | 5,252 |
| 27 Nov 2023 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - |
| *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.