Australia markets open in 29 minutes

Jindal Saw Limited (500378.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 2024543.95564.75531.80553.25553.2540,778
21 May 2024557.80557.80540.15545.45545.4524,859
20 May 2024------
17 May 2024552.05561.00546.80550.35550.3541,063
16 May 2024558.40560.60537.30539.95539.9529,649
15 May 2024552.45552.90541.55547.50547.5027,071
14 May 2024533.95550.00529.60546.55546.5556,629
13 May 2024538.95538.95516.00523.90523.9091,267
10 May 2024528.35538.00524.85532.55532.5544,250
09 May 2024537.10546.90520.00521.75521.7574,146
08 May 2024570.90570.90521.10531.70531.70483,315
07 May 2024590.10598.05555.05568.20568.20223,483
06 May 2024580.05598.05563.55588.90588.90257,532
03 May 2024560.25580.00549.00575.20575.20144,379
02 May 2024550.90564.85550.90555.65555.6557,273
01 May 2024------
30 Apr 2024561.25562.35546.00555.00555.0028,350
29 Apr 2024568.90575.15553.05557.00557.0058,248
26 Apr 2024550.20564.40549.00559.00559.0053,158
25 Apr 2024541.30552.50527.65547.50547.5067,903
24 Apr 2024502.90536.90500.20533.65533.65108,392
23 Apr 2024495.00504.50494.50496.45496.4521,841
22 Apr 2024484.80494.70480.95491.95491.9518,557
19 Apr 2024476.45489.95463.75480.10480.1079,018
18 Apr 2024483.05495.60478.00483.85483.8550,226
17 Apr 2024------
16 Apr 2024492.00498.50476.00480.45480.4564,142
15 Apr 2024502.10508.40482.65496.45496.45156,697
12 Apr 2024492.40518.00487.10512.40512.40193,456
11 Apr 2024------
10 Apr 2024493.15504.00490.65492.40492.4019,185
09 Apr 2024494.50504.70481.00490.15490.1548,931
08 Apr 2024501.80513.00492.60496.05496.0582,500
05 Apr 2024499.30507.15492.00497.35497.3522,063
04 Apr 2024504.75513.65497.20500.15500.15124,490
03 Apr 2024489.30503.00483.80500.25500.2551,410
02 Apr 2024475.40489.65467.55485.30485.30106,316
01 Apr 2024440.40478.05440.05473.10473.1098,655
28 Mar 2024426.65438.00426.00432.10432.10116,520
27 Mar 2024425.05440.40418.00423.75423.75107,579
26 Mar 2024437.75444.70426.50428.90428.9038,324
25 Mar 2024------
22 Mar 2024436.00437.20422.80435.05435.0559,200
21 Mar 2024410.65434.70409.90431.85431.85122,674
20 Mar 2024412.90417.65398.00405.85405.85104,215
19 Mar 2024417.25424.70408.20409.90409.9096,387
18 Mar 2024434.90441.95414.00417.60417.6084,545
15 Mar 2024------
14 Mar 2024382.05425.20382.05420.15420.15116,664
13 Mar 2024443.50444.20378.80389.25389.25242,300
12 Mar 2024449.40457.30435.40443.15443.15100,537
11 Mar 2024460.45467.65447.00449.90449.9030,649
08 Mar 2024------
07 Mar 2024461.05473.70461.05465.85465.8541,149
06 Mar 2024477.45482.90455.00462.50462.5054,676
05 Mar 2024484.85491.45477.75481.20481.2033,582
04 Mar 2024493.40496.15477.70486.85486.8569,195
01 Mar 2024485.00493.60480.45490.20490.20161,832
29 Feb 2024488.95492.55467.25477.90477.90173,571
28 Feb 2024502.45504.70483.00488.95488.9538,948
27 Feb 2024516.80516.90500.00502.45502.45114,131
26 Feb 2024528.30531.50512.00514.35514.3538,385
23 Feb 2024517.45529.95517.45528.50528.5017,608
22 Feb 2024523.00527.65506.90518.75518.7599,240
21 Feb 2024544.65546.25517.05519.75519.7542,321
20 Feb 2024530.10558.30528.30536.30536.30223,074
16 Feb 2024518.95524.15498.05501.85501.85132,825
15 Feb 2024504.35524.00501.75514.55514.55174,718
14 Feb 2024487.20502.90476.30499.10499.10131,379
13 Feb 2024494.40501.85465.00486.80486.80121,876
12 Feb 2024538.40540.55486.00494.25494.25454,402
09 Feb 2024543.50547.00520.15533.95533.95163,322
08 Feb 2024519.30550.00515.70539.65539.65129,594
07 Feb 2024514.40518.45510.80513.70513.7037,477
06 Feb 2024494.90514.60494.00507.05507.0551,768
05 Feb 2024492.25506.25485.40493.90493.90107,647
02 Feb 2024515.95516.80492.65495.25495.2555,715
01 Feb 2024526.75526.75508.00512.20512.2037,701
31 Jan 2024521.10524.50514.00521.25521.2530,130
30 Jan 2024519.40529.40517.95521.90521.9097,274
29 Jan 2024515.05526.95506.00519.30519.30154,126
26 Jan 2024514.65514.65514.65514.65514.65-
25 Jan 2024492.20516.00492.20514.65514.6553,628
24 Jan 2024476.05497.00471.05490.15490.1566,628
23 Jan 2024494.00504.45473.25475.40475.40273,899
22 Jan 2024507.65507.65507.65507.65507.65-
19 Jan 2024519.85523.70503.65507.65507.6574,375
18 Jan 2024524.00536.90498.70505.05505.05140,193
17 Jan 2024533.55538.75517.70520.10520.10257,017
16 Jan 2024518.55530.00498.00518.80518.80249,443
12 Jan 2024492.00497.50483.80488.85488.85126,877
11 Jan 2024497.75500.70487.60490.15490.1554,306
10 Jan 2024487.55495.00480.00492.90492.90153,496
09 Jan 2024474.50486.40470.05479.45479.4581,791
08 Jan 2024456.65471.00450.50468.60468.6093,771
05 Jan 2024447.35458.00442.35448.65448.65144,720
04 Jan 2024451.85455.20445.05448.30448.3045,701
03 Jan 2024448.90452.50435.45449.85449.85190,289
02 Jan 2024426.50446.35426.20442.75442.75122,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...