HeidelbergCement India Limited (500292.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 232.95 | 233.00 | 229.30 | 230.90 | 230.90 | 28,848 |
| 05 Sept 2024 | 227.85 | 234.70 | 227.85 | 232.50 | 232.50 | 31,289 |
| 04 Sept 2024 | 231.00 | 231.60 | 225.70 | 229.35 | 229.35 | 17,411 |
| 03 Sept 2024 | 232.00 | 233.00 | 229.60 | 229.85 | 229.85 | 10,011 |
| 30 Aug 2024 | 231.25 | 231.65 | 228.90 | 230.60 | 230.60 | 8,378 |
| 29 Aug 2024 | 233.00 | 233.00 | 226.85 | 228.55 | 228.55 | 59,570 |
| 28 Aug 2024 | 232.50 | 232.50 | 228.05 | 228.30 | 228.30 | 35,963 |
| 27 Aug 2024 | 232.00 | 232.50 | 229.25 | 231.60 | 231.60 | 67,390 |
| 26 Aug 2024 | 234.70 | 234.70 | 228.85 | 230.05 | 230.05 | 9,962 |
| 23 Aug 2024 | 229.75 | 232.45 | 229.75 | 231.55 | 231.55 | 13,328 |
| 22 Aug 2024 | 222.80 | 233.50 | 222.80 | 230.30 | 230.30 | 1,037,453 |
| 21 Aug 2024 | 226.40 | 228.05 | 223.95 | 224.80 | 224.80 | 24,056 |
| 20 Aug 2024 | 224.20 | 227.95 | 221.85 | 226.25 | 226.25 | 22,618 |
| 19 Aug 2024 | 221.00 | 222.20 | 219.85 | 221.55 | 221.55 | 9,231 |
| 16 Aug 2024 | 216.90 | 221.00 | 216.90 | 219.65 | 219.65 | 16,494 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 221.00 | 221.00 | 218.00 | 218.55 | 218.55 | 24,296 |
| 13 Aug 2024 | 226.35 | 226.35 | 220.00 | 220.35 | 220.35 | 26,831 |
| 12 Aug 2024 | 221.15 | 227.55 | 220.35 | 222.75 | 222.75 | 29,677 |
| 09 Aug 2024 | 225.50 | 225.50 | 221.15 | 222.45 | 222.45 | 116,507 |
| 08 Aug 2024 | 225.10 | 225.15 | 219.10 | 221.10 | 221.10 | 11,476 |
| 07 Aug 2024 | 218.80 | 221.65 | 218.15 | 220.70 | 220.70 | 22,516 |
| 06 Aug 2024 | 216.55 | 221.65 | 216.55 | 219.30 | 219.30 | 69,470 |
| 05 Aug 2024 | 220.35 | 224.50 | 217.05 | 219.65 | 219.65 | 68,936 |
| 02 Aug 2024 | 229.00 | 229.00 | 225.55 | 227.50 | 227.50 | 10,609 |
| 01 Aug 2024 | 234.00 | 234.00 | 228.60 | 229.20 | 229.20 | 35,681 |
| 31 July 2024 | 241.00 | 241.00 | 233.00 | 233.95 | 233.95 | 36,667 |
| 30 July 2024 | 237.40 | 239.00 | 235.00 | 237.65 | 237.65 | 31,204 |
| 29 July 2024 | 239.00 | 241.80 | 234.45 | 237.35 | 237.35 | 78,994 |
| 26 July 2024 | 237.70 | 237.75 | 232.95 | 234.00 | 234.00 | 21,669 |
| 25 July 2024 | 233.20 | 237.35 | 228.15 | 234.20 | 234.20 | 40,105 |
| 24 July 2024 | 225.85 | 234.40 | 225.15 | 233.15 | 233.15 | 14,591 |
| 23 July 2024 | 226.00 | 229.40 | 219.95 | 225.80 | 225.80 | 64,057 |
| 22 July 2024 | 225.00 | 227.35 | 223.15 | 226.00 | 226.00 | 29,276 |
| 19 July 2024 | 235.00 | 235.00 | 225.15 | 226.05 | 226.05 | 20,026 |
| 18 July 2024 | 236.85 | 241.00 | 232.60 | 233.50 | 233.50 | 35,584 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 225.60 | 239.45 | 225.60 | 236.85 | 236.85 | 162,087 |
| 15 July 2024 | 231.00 | 231.00 | 222.50 | 224.90 | 224.90 | 34,295 |
| 12 July 2024 | 232.00 | 232.50 | 226.55 | 227.65 | 227.65 | 35,094 |
| 11 July 2024 | 234.00 | 234.00 | 227.50 | 228.80 | 228.80 | 34,320 |
| 10 July 2024 | 233.90 | 234.95 | 224.50 | 231.70 | 231.70 | 50,570 |
| 09 July 2024 | 232.55 | 233.55 | 226.00 | 232.00 | 232.00 | 42,901 |
| 08 July 2024 | 236.95 | 236.95 | 227.00 | 227.55 | 227.55 | 16,905 |
| 05 July 2024 | 230.60 | 233.65 | 228.50 | 233.05 | 233.05 | 19,377 |
| 03 July 2024 | 230.95 | 230.95 | 225.10 | 227.05 | 227.05 | 12,697 |
| 02 July 2024 | 229.65 | 232.60 | 225.40 | 228.40 | 228.40 | 44,166 |
| 01 July 2024 | 219.80 | 229.70 | 219.45 | 227.40 | 227.40 | 75,969 |
| 28 June 2024 | 222.80 | 224.30 | 217.05 | 219.20 | 219.20 | 50,382 |
| 27 June 2024 | 224.95 | 230.80 | 220.40 | 221.90 | 221.90 | 126,256 |
| 26 June 2024 | 219.95 | 228.10 | 215.80 | 220.70 | 220.70 | 124,715 |
| 25 June 2024 | 219.80 | 219.80 | 215.85 | 216.30 | 216.30 | 6,008 |
| 24 June 2024 | 218.90 | 221.10 | 212.75 | 218.70 | 218.70 | 29,640 |
| 21 June 2024 | 214.15 | 216.45 | 213.00 | 214.70 | 214.70 | 14,909 |
| 20 June 2024 | 213.15 | 217.90 | 213.15 | 216.20 | 216.20 | 15,836 |
| 18 June 2024 | 221.60 | 221.60 | 216.05 | 217.65 | 217.65 | 5,735 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 219.05 | 222.00 | 218.80 | 219.15 | 219.15 | 21,548 |
| 13 June 2024 | 223.80 | 224.00 | 218.95 | 220.25 | 220.25 | 17,100 |
| 12 June 2024 | 216.00 | 222.80 | 216.00 | 220.40 | 220.40 | 37,354 |
| 11 June 2024 | 220.05 | 220.70 | 217.10 | 217.95 | 217.95 | 36,625 |
| 10 June 2024 | 213.00 | 222.90 | 212.00 | 219.90 | 219.90 | 86,712 |
| 07 June 2024 | 205.80 | 217.05 | 205.75 | 213.85 | 213.85 | 38,182 |
| 06 June 2024 | 199.50 | 206.35 | 199.50 | 204.55 | 204.55 | 21,128 |
| 05 June 2024 | 198.00 | 202.20 | 195.30 | 201.20 | 201.20 | 27,324 |
| 04 June 2024 | 205.00 | 205.00 | 192.90 | 199.05 | 199.05 | 15,333 |
| 03 June 2024 | 207.00 | 207.00 | 201.20 | 204.80 | 204.80 | 17,479 |
| 31 May 2024 | 203.50 | 203.50 | 199.90 | 202.05 | 202.05 | 7,040 |
| 30 May 2024 | 203.95 | 204.05 | 197.35 | 200.90 | 200.90 | 35,266 |
| 29 May 2024 | 198.70 | 210.15 | 198.70 | 201.05 | 201.05 | 87,545 |
| 28 May 2024 | 200.00 | 201.50 | 198.20 | 200.25 | 200.25 | 5,606 |
| 24 May 2024 | 201.00 | 203.50 | 198.95 | 199.80 | 199.80 | 14,816 |
| 23 May 2024 | 200.95 | 203.40 | 199.70 | 201.55 | 201.55 | 14,445 |
| 22 May 2024 | 205.90 | 205.90 | 199.45 | 200.45 | 200.45 | 16,323 |
| 21 May 2024 | 193.15 | 203.95 | 193.15 | 202.55 | 202.55 | 82,002 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 197.95 | 197.95 | 194.20 | 196.30 | 196.30 | 14,405 |
| 16 May 2024 | 195.00 | 196.40 | 194.40 | 195.35 | 195.35 | 3,144 |
| 15 May 2024 | 198.95 | 198.95 | 193.50 | 193.80 | 193.80 | 4,984 |
| 14 May 2024 | 194.50 | 198.45 | 194.25 | 196.00 | 196.00 | 3,048 |
| 13 May 2024 | 195.40 | 195.40 | 192.35 | 192.60 | 192.60 | 4,129 |
| 10 May 2024 | 194.10 | 197.20 | 192.50 | 194.55 | 194.55 | 10,029 |
| 09 May 2024 | 196.95 | 197.15 | 192.55 | 194.05 | 194.05 | 14,568 |
| 08 May 2024 | 196.40 | 197.70 | 195.55 | 196.20 | 196.20 | 6,437 |
| 07 May 2024 | 197.75 | 198.10 | 195.00 | 196.00 | 196.00 | 10,022 |
| 06 May 2024 | 200.50 | 200.85 | 197.70 | 198.05 | 198.05 | 5,827 |
| 03 May 2024 | 201.50 | 202.25 | 198.80 | 200.20 | 200.20 | 8,173 |
| 02 May 2024 | 202.10 | 203.10 | 199.70 | 200.15 | 200.15 | 2,730 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 198.05 | 204.05 | 198.05 | 201.65 | 201.65 | 18,093 |
| 29 Apr 2024 | 199.00 | 201.60 | 198.85 | 200.45 | 200.45 | 8,015 |
| 26 Apr 2024 | 198.55 | 202.00 | 198.40 | 198.65 | 198.65 | 9,691 |
| 25 Apr 2024 | 201.30 | 202.50 | 198.40 | 200.70 | 200.70 | 8,469 |
| 24 Apr 2024 | 197.70 | 205.35 | 195.40 | 197.55 | 197.55 | 28,008 |
| 23 Apr 2024 | 203.80 | 204.40 | 194.00 | 196.20 | 196.20 | 13,189 |
| 22 Apr 2024 | 197.95 | 202.35 | 196.50 | 199.80 | 199.80 | 15,875 |
| 19 Apr 2024 | 191.45 | 197.80 | 191.45 | 196.75 | 196.75 | 7,354 |
| 18 Apr 2024 | 201.05 | 201.05 | 196.15 | 197.15 | 197.15 | 6,445 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 198.50 | 200.00 | 196.70 | 197.15 | 197.15 | 9,197 |
| *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.