Oswal Agro Mills Limited (500317.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 46.67 | 47.05 | 45.17 | 46.99 | 46.99 | 31,021 |
| 02 May 2024 | 46.42 | 46.65 | 45.61 | 46.37 | 46.37 | 3,797 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 46.00 | 47.31 | 45.83 | 46.42 | 46.42 | 12,320 |
| 29 Apr 2024 | 46.00 | 46.74 | 45.21 | 46.33 | 46.33 | 7,382 |
| 26 Apr 2024 | 46.65 | 47.03 | 45.90 | 46.04 | 46.04 | 22,879 |
| 25 Apr 2024 | 45.99 | 46.05 | 44.91 | 45.74 | 45.74 | 14,984 |
| 24 Apr 2024 | 44.76 | 45.70 | 44.26 | 45.21 | 45.21 | 3,885 |
| 23 Apr 2024 | 42.90 | 45.19 | 42.90 | 44.60 | 44.60 | 7,067 |
| 22 Apr 2024 | 43.67 | 44.59 | 43.15 | 43.78 | 43.78 | 14,059 |
| 19 Apr 2024 | 46.04 | 46.04 | 42.75 | 42.76 | 42.76 | 27,063 |
| 18 Apr 2024 | 46.13 | 46.86 | 44.05 | 45.00 | 45.00 | 21,602 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 43.05 | 46.12 | 43.05 | 46.08 | 46.08 | 12,130 |
| 15 Apr 2024 | 45.60 | 45.60 | 42.80 | 43.93 | 43.93 | 16,865 |
| 12 Apr 2024 | 43.49 | 45.00 | 41.80 | 44.56 | 44.56 | 31,689 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 43.68 | 44.19 | 42.40 | 43.18 | 43.18 | 35,962 |
| 09 Apr 2024 | 45.65 | 45.65 | 42.65 | 43.23 | 43.23 | 34,777 |
| 08 Apr 2024 | 47.85 | 47.85 | 44.60 | 44.75 | 44.75 | 27,484 |
| 05 Apr 2024 | 43.71 | 46.80 | 43.71 | 46.80 | 46.80 | 23,631 |
| 04 Apr 2024 | 46.00 | 46.00 | 44.00 | 44.58 | 44.58 | 7,401 |
| 03 Apr 2024 | 45.00 | 45.00 | 43.80 | 44.15 | 44.15 | 31,569 |
| 02 Apr 2024 | 43.94 | 44.82 | 43.09 | 44.15 | 44.15 | 43,549 |
| 01 Apr 2024 | 42.90 | 43.97 | 42.39 | 43.94 | 43.94 | 11,707 |
| 28 Mar 2024 | 42.95 | 43.01 | 41.72 | 41.88 | 41.88 | 33,645 |
| 27 Mar 2024 | 40.50 | 41.01 | 39.98 | 40.97 | 40.97 | 78,442 |
| 26 Mar 2024 | 40.98 | 41.75 | 38.97 | 39.06 | 39.06 | 22,507 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 40.46 | 40.77 | 39.30 | 39.86 | 39.86 | 81,720 |
| 21 Mar 2024 | 39.26 | 41.00 | 39.26 | 40.77 | 40.77 | 23,127 |
| 20 Mar 2024 | 37.61 | 39.95 | 37.61 | 39.10 | 39.10 | 30,791 |
| 19 Mar 2024 | 39.74 | 39.74 | 36.06 | 38.05 | 38.05 | 17,186 |
| 18 Mar 2024 | 40.06 | 41.00 | 37.70 | 37.95 | 37.95 | 20,849 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 34.01 | 37.23 | 34.01 | 37.23 | 37.23 | 555,969 |
| 13 Mar 2024 | 39.12 | 39.91 | 35.21 | 35.46 | 35.46 | 407,535 |
| 12 Mar 2024 | 42.52 | 42.79 | 37.75 | 39.12 | 39.12 | 19,204 |
| 11 Mar 2024 | 44.25 | 44.83 | 41.45 | 41.55 | 41.55 | 18,003 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 47.64 | 47.64 | 44.75 | 45.14 | 45.14 | 10,146 |
| 06 Mar 2024 | 46.24 | 46.24 | 44.10 | 44.62 | 44.62 | 9,548 |
| 05 Mar 2024 | 43.87 | 47.20 | 43.00 | 46.20 | 46.20 | 38,254 |
| 04 Mar 2024 | 45.91 | 45.91 | 43.51 | 43.83 | 43.83 | 6,986 |
| 01 Mar 2024 | 45.03 | 45.51 | 44.37 | 44.74 | 44.74 | 5,352 |
| 29 Feb 2024 | 44.66 | 44.66 | 43.41 | 43.93 | 43.93 | 6,764 |
| 28 Feb 2024 | 46.11 | 46.54 | 43.24 | 43.78 | 43.78 | 19,487 |
| 27 Feb 2024 | 46.00 | 48.58 | 45.01 | 46.11 | 46.11 | 18,700 |
| 26 Feb 2024 | 48.73 | 49.38 | 47.00 | 47.61 | 47.61 | 17,342 |
| 23 Feb 2024 | 50.67 | 50.67 | 48.57 | 48.72 | 48.72 | 7,288 |
| 22 Feb 2024 | 47.77 | 51.20 | 46.71 | 49.69 | 49.69 | 12,417 |
| 21 Feb 2024 | 49.44 | 49.44 | 46.55 | 46.82 | 46.82 | 9,563 |
| 20 Feb 2024 | 49.65 | 49.65 | 48.40 | 48.54 | 48.54 | 21,926 |
| 16 Feb 2024 | 50.97 | 51.20 | 48.40 | 48.87 | 48.87 | 34,816 |
| 15 Feb 2024 | 49.70 | 50.49 | 47.76 | 50.10 | 50.10 | 41,718 |
| 14 Feb 2024 | 46.82 | 48.30 | 43.95 | 47.19 | 47.19 | 95,264 |
| 13 Feb 2024 | 45.01 | 46.98 | 41.77 | 45.91 | 45.91 | 37,184 |
| 12 Feb 2024 | 49.13 | 49.48 | 44.21 | 44.66 | 44.66 | 46,340 |
| 09 Feb 2024 | 51.56 | 51.75 | 47.58 | 49.12 | 49.12 | 63,334 |
| 08 Feb 2024 | 51.61 | 53.73 | 49.40 | 50.55 | 50.55 | 40,897 |
| 07 Feb 2024 | 55.12 | 55.12 | 51.00 | 52.79 | 52.79 | 385,614 |
| 06 Feb 2024 | 46.97 | 51.85 | 46.97 | 51.85 | 51.85 | 60,189 |
| 05 Feb 2024 | 50.29 | 53.00 | 46.84 | 47.14 | 47.14 | 84,128 |
| 02 Feb 2024 | 54.42 | 57.00 | 50.50 | 51.18 | 51.18 | 77,563 |
| 01 Feb 2024 | 56.69 | 58.32 | 53.99 | 54.75 | 54.75 | 48,522 |
| 31 Jan 2024 | 56.70 | 57.10 | 53.20 | 55.60 | 55.60 | 174,324 |
| 30 Jan 2024 | 55.17 | 58.95 | 53.06 | 57.13 | 57.13 | 511,180 |
| 29 Jan 2024 | 44.67 | 51.51 | 40.61 | 51.51 | 51.51 | 574,800 |
| 26 Jan 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 25 Jan 2024 | 36.50 | 42.93 | 36.11 | 42.93 | 42.93 | 184,447 |
| 24 Jan 2024 | 36.62 | 36.75 | 34.85 | 35.78 | 35.78 | 24,611 |
| 23 Jan 2024 | 37.71 | 38.40 | 35.66 | 35.90 | 35.90 | 7,040 |
| 22 Jan 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 19 Jan 2024 | 36.50 | 38.40 | 35.52 | 37.76 | 37.76 | 59,605 |
| 18 Jan 2024 | 37.02 | 37.02 | 31.86 | 35.43 | 35.43 | 43,757 |
| 17 Jan 2024 | 36.00 | 36.90 | 35.40 | 36.29 | 36.29 | 19,258 |
| 16 Jan 2024 | 37.00 | 37.65 | 36.30 | 36.41 | 36.41 | 38,766 |
| 12 Jan 2024 | 38.12 | 38.84 | 37.40 | 37.70 | 37.70 | 40,784 |
| 11 Jan 2024 | 37.05 | 38.55 | 37.05 | 38.03 | 38.03 | 33,752 |
| 10 Jan 2024 | 38.00 | 38.88 | 37.46 | 37.67 | 37.67 | 8,884 |
| 09 Jan 2024 | 37.90 | 40.35 | 37.90 | 38.47 | 38.47 | 49,229 |
| 08 Jan 2024 | 38.79 | 39.23 | 37.72 | 37.86 | 37.86 | 11,816 |
| 05 Jan 2024 | 39.69 | 40.65 | 38.00 | 38.79 | 38.79 | 93,393 |
| 04 Jan 2024 | 36.50 | 39.30 | 36.22 | 38.72 | 38.72 | 65,709 |
| 03 Jan 2024 | 37.49 | 37.49 | 35.75 | 35.90 | 35.90 | 18,056 |
| 02 Jan 2024 | 34.00 | 36.90 | 33.50 | 36.30 | 36.30 | 53,137 |
| 29 Dec 2023 | 32.97 | 34.50 | 32.96 | 34.03 | 34.03 | 36,411 |
| 28 Dec 2023 | 33.05 | 33.70 | 32.86 | 33.05 | 33.05 | 26,969 |
| 27 Dec 2023 | 33.75 | 34.04 | 33.20 | 33.37 | 33.37 | 2,807 |
| 26 Dec 2023 | 32.74 | 33.95 | 32.74 | 33.40 | 33.40 | 3,644 |
| 22 Dec 2023 | 33.00 | 34.09 | 33.00 | 33.47 | 33.47 | 3,514 |
| 21 Dec 2023 | 33.49 | 33.49 | 32.21 | 33.16 | 33.16 | 3,013 |
| 20 Dec 2023 | 34.00 | 35.00 | 32.66 | 32.83 | 32.83 | 52,437 |
| 19 Dec 2023 | 34.62 | 35.44 | 34.00 | 34.45 | 34.45 | 24,722 |
| 18 Dec 2023 | 35.95 | 35.95 | 34.34 | 34.62 | 34.62 | 15,158 |
| 15 Dec 2023 | 34.73 | 37.19 | 34.64 | 35.59 | 35.59 | 88,334 |
| 14 Dec 2023 | 34.92 | 35.72 | 34.30 | 34.35 | 34.35 | 13,951 |
| 13 Dec 2023 | 33.95 | 35.15 | 33.71 | 34.44 | 34.44 | 31,316 |
| 12 Dec 2023 | 33.90 | 35.70 | 33.50 | 33.97 | 33.97 | 63,190 |
| 11 Dec 2023 | 33.36 | 34.09 | 30.60 | 33.24 | 33.24 | 67,017 |
| *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.