Australia markets closed

HeidelbergCement India Limited (500292.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024------
16 Apr 2024198.50200.00196.70197.15197.159,197
15 Apr 2024195.05200.90195.00197.55197.5521,836
12 Apr 2024209.00209.00201.25202.35202.356,538
11 Apr 2024------
10 Apr 2024207.80208.85205.55207.95207.9510,184
09 Apr 2024209.25209.70206.50207.75207.755,512
08 Apr 2024207.55209.80207.25207.85207.8510,727
05 Apr 2024204.90207.70203.50207.25207.2518,785
04 Apr 2024209.00209.00204.25205.85205.859,480
03 Apr 2024208.05208.50205.30207.15207.1514,479
02 Apr 2024203.00206.70201.15205.70205.7013,482
01 Apr 2024197.30202.20197.30201.70201.706,754
28 Mar 2024196.00200.15195.85196.15196.1513,909
27 Mar 2024192.70196.20192.05195.10195.1024,478
26 Mar 2024199.80199.80189.70192.30192.3031,382
25 Mar 2024------
22 Mar 2024202.95202.95197.30197.70197.7017,226
21 Mar 2024201.00204.30198.35199.40199.409,375
20 Mar 2024202.95211.60200.05201.75201.7565,503
19 Mar 2024191.05200.35191.05199.45199.4523,032
18 Mar 2024190.75198.35190.75197.65197.6517,777
15 Mar 2024------
14 Mar 2024193.20195.00191.10192.80192.8065,119
13 Mar 2024203.95206.05189.65193.05193.0569,933
12 Mar 2024204.00205.20203.65204.80204.805,114
11 Mar 2024208.00208.00203.90204.45204.4515,383
08 Mar 2024------
07 Mar 2024209.85209.85205.30206.00206.0013,432
06 Mar 2024206.30208.25205.00207.45207.455,417
05 Mar 2024206.50208.35205.35206.35206.358,502
04 Mar 2024209.50210.45205.00205.80205.8013,246
01 Mar 2024209.00209.00206.00206.50206.507,710
29 Feb 2024206.10207.40205.70205.95205.9511,267
28 Feb 2024207.60209.00205.20206.10206.1014,259
27 Feb 2024212.60212.60206.00207.05207.0522,380
26 Feb 2024217.65217.65210.00210.35210.3525,850
23 Feb 2024214.00215.65212.10212.55212.5517,323
22 Feb 2024210.15215.15210.15214.25214.254,305
21 Feb 2024216.95218.40213.00213.65213.6521,330
20 Feb 2024214.70217.20214.70216.55216.5516,233
16 Feb 2024215.05219.55209.40212.60212.6020,421
15 Feb 2024215.05218.85215.05217.35217.3513,121
14 Feb 2024215.05219.20211.40215.20215.2021,852
13 Feb 2024215.10220.00211.45219.20219.2022,783
12 Feb 2024224.35224.35213.90216.25216.2522,832
09 Feb 2024222.75224.70216.30222.05222.0531,177
08 Feb 2024224.05226.00221.40222.35222.357,008
07 Feb 2024227.30227.30222.35223.65223.658,762
06 Feb 2024224.85227.00223.00226.35226.355,639
05 Feb 2024222.85225.55219.05224.75224.7538,266
02 Feb 2024235.95235.95220.85223.10223.1049,758
01 Feb 2024234.15234.35228.05229.45229.4530,784
31 Jan 2024237.00247.20231.00234.20234.20105,518
30 Jan 2024241.95241.95235.65237.20237.2078,914
29 Jan 2024225.15236.50225.05235.25235.25102,778
26 Jan 2024225.35225.35225.35225.35225.35-
25 Jan 2024221.00226.35220.55225.35225.3512,704
24 Jan 2024220.35226.25218.00221.00221.0017,981
23 Jan 2024230.00230.00209.40216.35216.3528,747
22 Jan 2024225.60225.60225.60225.60225.60-
19 Jan 2024221.45227.45220.20225.60225.6012,819
18 Jan 2024221.00223.45216.95221.40221.4033,203
17 Jan 2024224.75225.70220.40221.40221.4012,012
16 Jan 2024224.70226.95224.00224.90224.9010,074
12 Jan 2024231.90232.55227.20229.45229.4517,337
11 Jan 2024227.65232.55227.00230.75230.7519,551
10 Jan 2024228.00231.00224.05229.50229.5019,040
09 Jan 2024224.65228.30222.25227.30227.3024,866
08 Jan 2024228.75230.40222.00224.05224.0538,292
05 Jan 2024231.05232.30228.40230.35230.3512,373
04 Jan 2024231.25233.80228.65229.50229.5013,879
03 Jan 2024236.40236.40230.35230.85230.8521,973
02 Jan 2024235.90235.90229.00231.75231.7530,889
29 Dec 2023231.05234.50231.05232.30232.3018,707
28 Dec 2023235.70235.70228.95230.70230.7053,859
27 Dec 2023234.00241.55232.50235.70235.70123,431
26 Dec 2023232.25233.30227.95231.85231.8558,502
22 Dec 2023233.05234.50227.75230.60230.6094,227
21 Dec 2023215.75226.40214.25225.50225.5035,251
20 Dec 2023226.30231.55216.00217.10217.1037,804
19 Dec 2023231.60234.80228.05228.85228.8527,246
18 Dec 2023227.50233.15224.10231.50231.5076,024
15 Dec 2023225.15229.00225.15227.50227.5036,886
14 Dec 2023223.05226.15223.05225.15225.1531,650
13 Dec 2023220.70230.00220.70224.50224.50126,971
12 Dec 2023214.75231.85214.70220.45220.45340,551
11 Dec 2023211.20217.40211.15214.55214.55101,517
08 Dec 2023205.70212.00204.75210.05210.05123,955
07 Dec 2023205.00207.00200.55205.15205.1552,972
06 Dec 2023200.95205.65199.70201.80201.8099,465
05 Dec 2023196.05201.70196.05200.05200.0534,724
04 Dec 2023200.25200.25195.10195.60195.6019,990
01 Dec 2023193.05201.00193.05197.85197.8543,872
30 Nov 2023191.55194.45189.55192.15192.1534,136
29 Nov 2023190.55193.50189.95191.55191.557,784
28 Nov 2023193.45196.75189.75190.25190.2510,802
27 Nov 2023190.60190.60190.60190.60190.60-
24 Nov 2023192.95193.95190.30190.60190.6010,455
22 Nov 2023192.45193.50189.70191.85191.858,348
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...