HeidelbergCement India Limited (500292.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 15 Apr 2024 | 195.05 | 200.90 | 195.00 | 197.55 | 197.55 | 21,836 |
| 12 Apr 2024 | 209.00 | 209.00 | 201.25 | 202.35 | 202.35 | 6,538 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 207.80 | 208.85 | 205.55 | 207.95 | 207.95 | 10,184 |
| 09 Apr 2024 | 209.25 | 209.70 | 206.50 | 207.75 | 207.75 | 5,512 |
| 08 Apr 2024 | 207.55 | 209.80 | 207.25 | 207.85 | 207.85 | 10,727 |
| 05 Apr 2024 | 204.90 | 207.70 | 203.50 | 207.25 | 207.25 | 18,785 |
| 04 Apr 2024 | 209.00 | 209.00 | 204.25 | 205.85 | 205.85 | 9,480 |
| 03 Apr 2024 | 208.05 | 208.50 | 205.30 | 207.15 | 207.15 | 14,479 |
| 02 Apr 2024 | 203.00 | 206.70 | 201.15 | 205.70 | 205.70 | 13,482 |
| 01 Apr 2024 | 197.30 | 202.20 | 197.30 | 201.70 | 201.70 | 6,754 |
| 28 Mar 2024 | 196.00 | 200.15 | 195.85 | 196.15 | 196.15 | 13,909 |
| 27 Mar 2024 | 192.70 | 196.20 | 192.05 | 195.10 | 195.10 | 24,478 |
| 26 Mar 2024 | 199.80 | 199.80 | 189.70 | 192.30 | 192.30 | 31,382 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 202.95 | 202.95 | 197.30 | 197.70 | 197.70 | 17,226 |
| 21 Mar 2024 | 201.00 | 204.30 | 198.35 | 199.40 | 199.40 | 9,375 |
| 20 Mar 2024 | 202.95 | 211.60 | 200.05 | 201.75 | 201.75 | 65,503 |
| 19 Mar 2024 | 191.05 | 200.35 | 191.05 | 199.45 | 199.45 | 23,032 |
| 18 Mar 2024 | 190.75 | 198.35 | 190.75 | 197.65 | 197.65 | 17,777 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 193.20 | 195.00 | 191.10 | 192.80 | 192.80 | 65,119 |
| 13 Mar 2024 | 203.95 | 206.05 | 189.65 | 193.05 | 193.05 | 69,933 |
| 12 Mar 2024 | 204.00 | 205.20 | 203.65 | 204.80 | 204.80 | 5,114 |
| 11 Mar 2024 | 208.00 | 208.00 | 203.90 | 204.45 | 204.45 | 15,383 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 209.85 | 209.85 | 205.30 | 206.00 | 206.00 | 13,432 |
| 06 Mar 2024 | 206.30 | 208.25 | 205.00 | 207.45 | 207.45 | 5,417 |
| 05 Mar 2024 | 206.50 | 208.35 | 205.35 | 206.35 | 206.35 | 8,502 |
| 04 Mar 2024 | 209.50 | 210.45 | 205.00 | 205.80 | 205.80 | 13,246 |
| 01 Mar 2024 | 209.00 | 209.00 | 206.00 | 206.50 | 206.50 | 7,710 |
| 29 Feb 2024 | 206.10 | 207.40 | 205.70 | 205.95 | 205.95 | 11,267 |
| 28 Feb 2024 | 207.60 | 209.00 | 205.20 | 206.10 | 206.10 | 14,259 |
| 27 Feb 2024 | 212.60 | 212.60 | 206.00 | 207.05 | 207.05 | 22,380 |
| 26 Feb 2024 | 217.65 | 217.65 | 210.00 | 210.35 | 210.35 | 25,850 |
| 23 Feb 2024 | 214.00 | 215.65 | 212.10 | 212.55 | 212.55 | 17,323 |
| 22 Feb 2024 | 210.15 | 215.15 | 210.15 | 214.25 | 214.25 | 4,305 |
| 21 Feb 2024 | 216.95 | 218.40 | 213.00 | 213.65 | 213.65 | 21,330 |
| 20 Feb 2024 | 214.70 | 217.20 | 214.70 | 216.55 | 216.55 | 16,233 |
| 16 Feb 2024 | 215.05 | 219.55 | 209.40 | 212.60 | 212.60 | 20,421 |
| 15 Feb 2024 | 215.05 | 218.85 | 215.05 | 217.35 | 217.35 | 13,121 |
| 14 Feb 2024 | 215.05 | 219.20 | 211.40 | 215.20 | 215.20 | 21,852 |
| 13 Feb 2024 | 215.10 | 220.00 | 211.45 | 219.20 | 219.20 | 22,783 |
| 12 Feb 2024 | 224.35 | 224.35 | 213.90 | 216.25 | 216.25 | 22,832 |
| 09 Feb 2024 | 222.75 | 224.70 | 216.30 | 222.05 | 222.05 | 31,177 |
| 08 Feb 2024 | 224.05 | 226.00 | 221.40 | 222.35 | 222.35 | 7,008 |
| 07 Feb 2024 | 227.30 | 227.30 | 222.35 | 223.65 | 223.65 | 8,762 |
| 06 Feb 2024 | 224.85 | 227.00 | 223.00 | 226.35 | 226.35 | 5,639 |
| 05 Feb 2024 | 222.85 | 225.55 | 219.05 | 224.75 | 224.75 | 38,266 |
| 02 Feb 2024 | 235.95 | 235.95 | 220.85 | 223.10 | 223.10 | 49,758 |
| 01 Feb 2024 | 234.15 | 234.35 | 228.05 | 229.45 | 229.45 | 30,784 |
| 31 Jan 2024 | 237.00 | 247.20 | 231.00 | 234.20 | 234.20 | 105,518 |
| 30 Jan 2024 | 241.95 | 241.95 | 235.65 | 237.20 | 237.20 | 78,914 |
| 29 Jan 2024 | 225.15 | 236.50 | 225.05 | 235.25 | 235.25 | 102,778 |
| 26 Jan 2024 | 225.35 | 225.35 | 225.35 | 225.35 | 225.35 | - |
| 25 Jan 2024 | 221.00 | 226.35 | 220.55 | 225.35 | 225.35 | 12,704 |
| 24 Jan 2024 | 220.35 | 226.25 | 218.00 | 221.00 | 221.00 | 17,981 |
| 23 Jan 2024 | 230.00 | 230.00 | 209.40 | 216.35 | 216.35 | 28,747 |
| 22 Jan 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
| 19 Jan 2024 | 221.45 | 227.45 | 220.20 | 225.60 | 225.60 | 12,819 |
| 18 Jan 2024 | 221.00 | 223.45 | 216.95 | 221.40 | 221.40 | 33,203 |
| 17 Jan 2024 | 224.75 | 225.70 | 220.40 | 221.40 | 221.40 | 12,012 |
| 16 Jan 2024 | 224.70 | 226.95 | 224.00 | 224.90 | 224.90 | 10,074 |
| 12 Jan 2024 | 231.90 | 232.55 | 227.20 | 229.45 | 229.45 | 17,337 |
| 11 Jan 2024 | 227.65 | 232.55 | 227.00 | 230.75 | 230.75 | 19,551 |
| 10 Jan 2024 | 228.00 | 231.00 | 224.05 | 229.50 | 229.50 | 19,040 |
| 09 Jan 2024 | 224.65 | 228.30 | 222.25 | 227.30 | 227.30 | 24,866 |
| 08 Jan 2024 | 228.75 | 230.40 | 222.00 | 224.05 | 224.05 | 38,292 |
| 05 Jan 2024 | 231.05 | 232.30 | 228.40 | 230.35 | 230.35 | 12,373 |
| 04 Jan 2024 | 231.25 | 233.80 | 228.65 | 229.50 | 229.50 | 13,879 |
| 03 Jan 2024 | 236.40 | 236.40 | 230.35 | 230.85 | 230.85 | 21,973 |
| 02 Jan 2024 | 235.90 | 235.90 | 229.00 | 231.75 | 231.75 | 30,889 |
| 29 Dec 2023 | 231.05 | 234.50 | 231.05 | 232.30 | 232.30 | 18,707 |
| 28 Dec 2023 | 235.70 | 235.70 | 228.95 | 230.70 | 230.70 | 53,859 |
| 27 Dec 2023 | 234.00 | 241.55 | 232.50 | 235.70 | 235.70 | 123,431 |
| 26 Dec 2023 | 232.25 | 233.30 | 227.95 | 231.85 | 231.85 | 58,502 |
| 22 Dec 2023 | 233.05 | 234.50 | 227.75 | 230.60 | 230.60 | 94,227 |
| 21 Dec 2023 | 215.75 | 226.40 | 214.25 | 225.50 | 225.50 | 35,251 |
| 20 Dec 2023 | 226.30 | 231.55 | 216.00 | 217.10 | 217.10 | 37,804 |
| 19 Dec 2023 | 231.60 | 234.80 | 228.05 | 228.85 | 228.85 | 27,246 |
| 18 Dec 2023 | 227.50 | 233.15 | 224.10 | 231.50 | 231.50 | 76,024 |
| 15 Dec 2023 | 225.15 | 229.00 | 225.15 | 227.50 | 227.50 | 36,886 |
| 14 Dec 2023 | 223.05 | 226.15 | 223.05 | 225.15 | 225.15 | 31,650 |
| 13 Dec 2023 | 220.70 | 230.00 | 220.70 | 224.50 | 224.50 | 126,971 |
| 12 Dec 2023 | 214.75 | 231.85 | 214.70 | 220.45 | 220.45 | 340,551 |
| 11 Dec 2023 | 211.20 | 217.40 | 211.15 | 214.55 | 214.55 | 101,517 |
| 08 Dec 2023 | 205.70 | 212.00 | 204.75 | 210.05 | 210.05 | 123,955 |
| 07 Dec 2023 | 205.00 | 207.00 | 200.55 | 205.15 | 205.15 | 52,972 |
| 06 Dec 2023 | 200.95 | 205.65 | 199.70 | 201.80 | 201.80 | 99,465 |
| 05 Dec 2023 | 196.05 | 201.70 | 196.05 | 200.05 | 200.05 | 34,724 |
| 04 Dec 2023 | 200.25 | 200.25 | 195.10 | 195.60 | 195.60 | 19,990 |
| 01 Dec 2023 | 193.05 | 201.00 | 193.05 | 197.85 | 197.85 | 43,872 |
| *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.