Rama Petrochemicals Limited (500358.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 02 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 01 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 30 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 29 Apr 2024 | 8.45 | 8.45 | 8.03 | 8.45 | 8.45 | 43,234 |
| 26 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 25 Apr 2024 | 7.65 | 8.45 | 7.65 | 8.45 | 8.45 | 8,033 |
| 24 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4,148 |
| 23 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2,750 |
| 22 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 4,691 |
| 19 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1,400 |
| 18 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 379 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 601 |
| 15 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 956 |
| 12 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2,281 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4,505 |
| 09 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1,262 |
| 08 Apr 2024 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 3,184 |
| 05 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 55 |
| 04 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 50 |
| 03 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 21 |
| 02 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 01 Apr 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 13,480 |
| 28 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1 |
| 27 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 26 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 25 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 22 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 21 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 20 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 18 Mar 2024 | 5.68 | 5.68 | 5.40 | 5.40 | 5.40 | 19 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 13 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 12 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 11 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 400 |
| 08 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 07 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 06 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 05 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 04 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 150 |
| 01 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 29 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 28 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 27 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 26 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 400 |
| 23 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 22 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 21 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 20 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 16 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 15 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 14 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 13 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 12 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 09 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 08 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 07 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 06 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 05 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 502 |
| 02 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 01 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 31 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 30 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 29 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 26 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 25 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 24 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 23 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 22 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 19 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 18 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 17 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 16 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 12 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 11 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 10 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 39 |
| 09 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2,273 |
| 08 Jan 2024 | 7.35 | 7.37 | 7.30 | 7.37 | 7.37 | 2,007 |
| 05 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1,470 |
| 04 Jan 2024 | 6.70 | 6.70 | 6.25 | 6.70 | 6.70 | 6,755 |
| 03 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 203 |
| 02 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1,974 |
| 29 Dec 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1,231 |
| 28 Dec 2023 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 3,660 |
| 27 Dec 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4,780 |
| 26 Dec 2023 | 4.60 | 4.79 | 4.60 | 4.79 | 4.79 | 866 |
| 22 Dec 2023 | 4.57 | 4.57 | 4.17 | 4.57 | 4.57 | 3,687 |
| 21 Dec 2023 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 2,336 |
| 20 Dec 2023 | 4.15 | 4.56 | 4.15 | 4.30 | 4.30 | 1,803 |
| 19 Dec 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1,508 |
| 18 Dec 2023 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 2,715 |
| 15 Dec 2023 | 4.15 | 4.46 | 4.15 | 4.15 | 4.15 | 968 |
| 14 Dec 2023 | 4.25 | 4.46 | 4.25 | 4.25 | 4.25 | 897 |
| 13 Dec 2023 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 886 |
| 12 Dec 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 384 |
| 11 Dec 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 400 |
| *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.