Jindal Saw Limited (500378.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 | 541.30 | 552.50 | 527.65 | 547.50 | 547.50 | 67,903 |
| 24 Apr 2024 | 502.90 | 536.90 | 500.20 | 533.65 | 533.65 | 108,392 |
| 23 Apr 2024 | 495.00 | 504.50 | 494.50 | 496.45 | 496.45 | 21,841 |
| 22 Apr 2024 | 484.80 | 494.70 | 480.95 | 491.95 | 491.95 | 18,557 |
| 19 Apr 2024 | 476.45 | 489.95 | 463.75 | 480.10 | 480.10 | 79,018 |
| 18 Apr 2024 | 483.05 | 495.60 | 478.00 | 483.85 | 483.85 | 50,226 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 492.00 | 498.50 | 476.00 | 480.45 | 480.45 | 64,142 |
| 15 Apr 2024 | 502.10 | 508.40 | 482.65 | 496.45 | 496.45 | 156,697 |
| 12 Apr 2024 | 492.40 | 518.00 | 487.10 | 512.40 | 512.40 | 193,456 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 493.15 | 504.00 | 490.65 | 492.40 | 492.40 | 19,185 |
| 09 Apr 2024 | 494.50 | 504.70 | 481.00 | 490.15 | 490.15 | 48,931 |
| 08 Apr 2024 | 501.80 | 513.00 | 492.60 | 496.05 | 496.05 | 82,500 |
| 05 Apr 2024 | 499.30 | 507.15 | 492.00 | 497.35 | 497.35 | 22,063 |
| 04 Apr 2024 | 504.75 | 513.65 | 497.20 | 500.15 | 500.15 | 124,490 |
| 03 Apr 2024 | 489.30 | 503.00 | 483.80 | 500.25 | 500.25 | 51,410 |
| 02 Apr 2024 | 475.40 | 489.65 | 467.55 | 485.30 | 485.30 | 106,316 |
| 01 Apr 2024 | 440.40 | 478.05 | 440.05 | 473.10 | 473.10 | 98,655 |
| 28 Mar 2024 | 426.65 | 438.00 | 426.00 | 432.10 | 432.10 | 116,520 |
| 27 Mar 2024 | 425.05 | 440.40 | 418.00 | 423.75 | 423.75 | 107,579 |
| 26 Mar 2024 | 437.75 | 444.70 | 426.50 | 428.90 | 428.90 | 38,324 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 436.00 | 437.20 | 422.80 | 435.05 | 435.05 | 59,200 |
| 21 Mar 2024 | 410.65 | 434.70 | 409.90 | 431.85 | 431.85 | 122,674 |
| 20 Mar 2024 | 412.90 | 417.65 | 398.00 | 405.85 | 405.85 | 104,215 |
| 19 Mar 2024 | 417.25 | 424.70 | 408.20 | 409.90 | 409.90 | 96,387 |
| 18 Mar 2024 | 434.90 | 441.95 | 414.00 | 417.60 | 417.60 | 84,545 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 382.05 | 425.20 | 382.05 | 420.15 | 420.15 | 116,664 |
| 13 Mar 2024 | 443.50 | 444.20 | 378.80 | 389.25 | 389.25 | 242,300 |
| 12 Mar 2024 | 449.40 | 457.30 | 435.40 | 443.15 | 443.15 | 100,537 |
| 11 Mar 2024 | 460.45 | 467.65 | 447.00 | 449.90 | 449.90 | 30,649 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 461.05 | 473.70 | 461.05 | 465.85 | 465.85 | 41,149 |
| 06 Mar 2024 | 477.45 | 482.90 | 455.00 | 462.50 | 462.50 | 54,676 |
| 05 Mar 2024 | 484.85 | 491.45 | 477.75 | 481.20 | 481.20 | 33,582 |
| 04 Mar 2024 | 493.40 | 496.15 | 477.70 | 486.85 | 486.85 | 69,195 |
| 01 Mar 2024 | 485.00 | 493.60 | 480.45 | 490.20 | 490.20 | 161,832 |
| 29 Feb 2024 | 488.95 | 492.55 | 467.25 | 477.90 | 477.90 | 173,571 |
| 28 Feb 2024 | 502.45 | 504.70 | 483.00 | 488.95 | 488.95 | 38,948 |
| 27 Feb 2024 | 516.80 | 516.90 | 500.00 | 502.45 | 502.45 | 114,131 |
| 26 Feb 2024 | 528.30 | 531.50 | 512.00 | 514.35 | 514.35 | 38,385 |
| 23 Feb 2024 | 517.45 | 529.95 | 517.45 | 528.50 | 528.50 | 17,608 |
| 22 Feb 2024 | 523.00 | 527.65 | 506.90 | 518.75 | 518.75 | 99,240 |
| 21 Feb 2024 | 544.65 | 546.25 | 517.05 | 519.75 | 519.75 | 42,321 |
| 20 Feb 2024 | 530.10 | 558.30 | 528.30 | 536.30 | 536.30 | 223,074 |
| 16 Feb 2024 | 518.95 | 524.15 | 498.05 | 501.85 | 501.85 | 132,825 |
| 15 Feb 2024 | 504.35 | 524.00 | 501.75 | 514.55 | 514.55 | 174,718 |
| 14 Feb 2024 | 487.20 | 502.90 | 476.30 | 499.10 | 499.10 | 131,379 |
| 13 Feb 2024 | 494.40 | 501.85 | 465.00 | 486.80 | 486.80 | 121,876 |
| 12 Feb 2024 | 538.40 | 540.55 | 486.00 | 494.25 | 494.25 | 454,402 |
| 09 Feb 2024 | 543.50 | 547.00 | 520.15 | 533.95 | 533.95 | 163,322 |
| 08 Feb 2024 | 519.30 | 550.00 | 515.70 | 539.65 | 539.65 | 129,594 |
| 07 Feb 2024 | 514.40 | 518.45 | 510.80 | 513.70 | 513.70 | 37,477 |
| 06 Feb 2024 | 494.90 | 514.60 | 494.00 | 507.05 | 507.05 | 51,768 |
| 05 Feb 2024 | 492.25 | 506.25 | 485.40 | 493.90 | 493.90 | 107,647 |
| 02 Feb 2024 | 515.95 | 516.80 | 492.65 | 495.25 | 495.25 | 55,715 |
| 01 Feb 2024 | 526.75 | 526.75 | 508.00 | 512.20 | 512.20 | 37,701 |
| 31 Jan 2024 | 521.10 | 524.50 | 514.00 | 521.25 | 521.25 | 30,130 |
| 30 Jan 2024 | 519.40 | 529.40 | 517.95 | 521.90 | 521.90 | 97,274 |
| 29 Jan 2024 | 515.05 | 526.95 | 506.00 | 519.30 | 519.30 | 154,126 |
| 26 Jan 2024 | 514.65 | 514.65 | 514.65 | 514.65 | 514.65 | - |
| 25 Jan 2024 | 492.20 | 516.00 | 492.20 | 514.65 | 514.65 | 53,628 |
| 24 Jan 2024 | 476.05 | 497.00 | 471.05 | 490.15 | 490.15 | 66,628 |
| 23 Jan 2024 | 494.00 | 504.45 | 473.25 | 475.40 | 475.40 | 273,899 |
| 22 Jan 2024 | 507.65 | 507.65 | 507.65 | 507.65 | 507.65 | - |
| 19 Jan 2024 | 519.85 | 523.70 | 503.65 | 507.65 | 507.65 | 74,375 |
| 18 Jan 2024 | 524.00 | 536.90 | 498.70 | 505.05 | 505.05 | 140,193 |
| 17 Jan 2024 | 533.55 | 538.75 | 517.70 | 520.10 | 520.10 | 257,017 |
| 16 Jan 2024 | 518.55 | 530.00 | 498.00 | 518.80 | 518.80 | 249,443 |
| 12 Jan 2024 | 492.00 | 497.50 | 483.80 | 488.85 | 488.85 | 126,877 |
| 11 Jan 2024 | 497.75 | 500.70 | 487.60 | 490.15 | 490.15 | 54,306 |
| 10 Jan 2024 | 487.55 | 495.00 | 480.00 | 492.90 | 492.90 | 153,496 |
| 09 Jan 2024 | 474.50 | 486.40 | 470.05 | 479.45 | 479.45 | 81,791 |
| 08 Jan 2024 | 456.65 | 471.00 | 450.50 | 468.60 | 468.60 | 93,771 |
| 05 Jan 2024 | 447.35 | 458.00 | 442.35 | 448.65 | 448.65 | 144,720 |
| 04 Jan 2024 | 451.85 | 455.20 | 445.05 | 448.30 | 448.30 | 45,701 |
| 03 Jan 2024 | 448.90 | 452.50 | 435.45 | 449.85 | 449.85 | 190,289 |
| 02 Jan 2024 | 426.50 | 446.35 | 426.20 | 442.75 | 442.75 | 122,318 |
| 29 Dec 2023 | 408.05 | 419.70 | 408.05 | 412.00 | 412.00 | 59,012 |
| 28 Dec 2023 | 414.60 | 418.20 | 407.45 | 408.80 | 408.80 | 76,624 |
| 27 Dec 2023 | 422.05 | 424.50 | 411.30 | 412.45 | 412.45 | 32,067 |
| 26 Dec 2023 | 425.00 | 426.20 | 418.65 | 421.95 | 421.95 | 26,740 |
| 22 Dec 2023 | 417.20 | 426.00 | 411.10 | 424.30 | 424.30 | 107,682 |
| 21 Dec 2023 | 409.05 | 422.90 | 404.60 | 417.25 | 417.25 | 47,645 |
| 20 Dec 2023 | 439.75 | 448.00 | 404.75 | 414.00 | 414.00 | 193,709 |
| 19 Dec 2023 | 444.00 | 451.70 | 436.30 | 439.15 | 439.15 | 112,850 |
| 18 Dec 2023 | 431.25 | 444.35 | 423.75 | 433.40 | 433.40 | 40,000 |
| 15 Dec 2023 | 432.20 | 449.75 | 432.20 | 436.00 | 436.00 | 94,990 |
| 14 Dec 2023 | 432.50 | 441.00 | 428.00 | 435.45 | 435.45 | 102,883 |
| 13 Dec 2023 | 443.20 | 443.25 | 428.65 | 430.70 | 430.70 | 26,876 |
| 12 Dec 2023 | 442.35 | 446.00 | 438.10 | 440.55 | 440.55 | 20,824 |
| 11 Dec 2023 | 437.55 | 446.50 | 431.10 | 439.00 | 439.00 | 36,154 |
| 08 Dec 2023 | 454.00 | 454.00 | 433.00 | 434.70 | 434.70 | 134,970 |
| 07 Dec 2023 | 458.75 | 458.80 | 446.05 | 451.25 | 451.25 | 64,404 |
| 06 Dec 2023 | 460.05 | 463.55 | 438.50 | 456.45 | 456.45 | 132,713 |
| 05 Dec 2023 | 465.85 | 468.70 | 454.55 | 460.30 | 460.30 | 33,749 |
| 04 Dec 2023 | 480.00 | 484.95 | 457.45 | 461.35 | 461.35 | 42,573 |
| 01 Dec 2023 | 463.45 | 474.40 | 463.00 | 470.15 | 470.15 | 24,943 |
| *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.