Australia markets closed

Thirumalai Chemicals Limited (500412.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022------
23 Sept 2022228.05234.90227.00227.90227.9021,887
22 Sept 2022225.30237.10225.30232.10232.1066,961
21 Sept 2022231.00239.50227.00228.75228.7520,795
20 Sept 2022236.05238.00232.45234.10234.1029,730
19 Sept 2022240.00242.35231.00232.65232.6527,155
16 Sept 2022244.45247.40236.00241.70241.7063,106
15 Sept 2022245.30250.50243.05244.70244.7056,024
14 Sept 2022242.75255.15242.75245.45245.45110,078
13 Sept 2022248.45259.90247.80249.85249.85201,513
12 Sept 2022242.65249.00242.65245.55245.5560,989
09 Sept 2022241.90248.95241.65242.65242.6549,652
08 Sept 2022241.00247.60239.00239.75239.7531,131
07 Sept 2022240.00244.50238.25242.20242.2043,195
06 Sept 2022240.50243.70238.70240.85240.8551,761
02 Sept 2022231.90239.90231.90236.55236.5553,860
01 Sept 2022234.65237.05230.50231.90231.9025,352
31 Aug 2022235.05235.05235.05235.05235.05-
30 Aug 2022233.15238.00233.15235.05235.0542,150
29 Aug 2022223.00233.90223.00231.85231.8539,713
26 Aug 2022239.05240.55233.10235.05235.0551,639
25 Aug 2022234.25239.35233.50237.05237.0546,451
24 Aug 2022228.95234.90228.40233.10233.1029,349
23 Aug 2022223.05231.55223.05227.70227.7027,420
22 Aug 2022230.10232.60225.50227.20227.2016,261
19 Aug 2022231.85238.10231.15232.15232.1574,777
18 Aug 2022228.25231.90227.05230.70230.7051,842
17 Aug 2022231.15233.70226.55227.40227.4049,926
16 Aug 2022229.05234.00228.90231.10231.1040,464
15 Aug 2022------
12 Aug 2022226.95232.90222.90228.80228.8074,323
11 Aug 2022227.40227.40223.20224.60224.6029,574
10 Aug 2022226.95226.95222.25223.65223.6526,379
09 Aug 2022------
08 Aug 2022226.15228.25224.10225.00225.0022,790
05 Aug 2022222.00229.55222.00225.50225.5059,118
04 Aug 2022224.20226.15218.90221.70221.7031,923
03 Aug 2022228.90230.15222.05223.55223.5543,842
02 Aug 2022235.00235.00229.00230.30230.3030,377
01 Aug 2022229.70233.60223.70232.90232.9070,229
29 July 2022222.90229.00222.90226.50226.5097,349
28 July 2022220.90223.80216.50221.65221.65183,129
27 July 2022250.45252.65221.55225.65225.65287,695
26 July 2022249.60256.55248.00249.20249.2038,217
25 July 2022250.40253.70246.70252.50252.5032,810
22 July 2022251.35254.50247.65249.05249.0533,053
21 July 2022253.35260.85248.50249.50249.5074,170
20 July 2022251.50257.50251.50253.40253.4042,762
19 July 2022250.00252.15247.50248.90248.9034,721
19 July 20222.5 Dividend
18 July 2022254.00256.90247.10250.35247.8533,118
15 July 2022258.65258.65248.65252.00249.4826,853
14 July 2022256.30258.75253.00254.65252.1132,611
13 July 2022260.40264.55254.25256.25253.6949,167
12 July 2022261.90264.00256.25257.95255.3725,472
11 July 2022255.00261.10254.10258.25255.6742,212
08 July 2022255.00258.95251.25256.60254.0440,875
07 July 2022251.20262.70251.20252.35249.8340,563
06 July 2022246.80251.25244.15249.55247.0648,105
05 July 2022248.55251.90244.85246.85244.3825,779
01 July 2022247.05248.65239.30244.35241.9150,036
30 June 2022248.35253.05242.90246.15243.6922,432
29 June 2022248.85254.25245.10247.40244.9327,678
28 June 2022249.95254.10243.90251.10248.5944,537
27 June 2022247.65254.05245.60246.50244.0429,117
24 June 2022249.00251.80240.85242.85240.42117,306
23 June 2022238.30247.00233.30244.05241.6179,299
22 June 2022245.90247.95236.00238.30235.9278,288
21 June 2022206.00244.55206.00244.50242.06193,641
17 June 2022223.75226.50211.35221.45219.2460,777
16 June 2022239.80239.80220.50221.90219.6859,264
15 June 2022235.00235.15230.50232.05229.7312,225
14 June 2022231.90238.50227.40229.85227.5580,193
13 June 2022245.45245.70231.25231.95229.6336,110
10 June 2022250.00256.80250.00251.30248.7948,646
09 June 2022253.65258.10251.25254.55252.0127,107
08 June 2022258.00260.20252.55256.30253.7444,258
07 June 2022258.40262.00255.40256.95254.3818,431
06 June 2022259.90263.00249.00260.40257.8053,740
03 June 2022268.00268.00256.95258.20255.6274,815
02 June 2022251.20266.00251.20264.75262.1196,696
01 June 2022247.70259.00246.60256.10253.5487,193
31 May 2022247.20250.50243.25245.40242.9574,203
27 May 2022239.90246.00236.90238.45236.0775,053
26 May 2022230.15245.05218.00236.30233.94381,107
25 May 2022241.00243.10223.75226.25223.9944,253
24 May 2022246.00249.50238.55240.50238.1062,376
23 May 2022253.80254.00244.10246.20243.7431,336
20 May 2022247.70254.35245.85253.20250.67139,236
19 May 2022245.00245.85239.30241.80239.3954,690
18 May 2022248.50256.35247.50251.30248.79118,222
17 May 2022237.25249.00231.50247.85245.3775,233
16 May 2022229.50235.50226.95233.65231.3248,987
13 May 2022227.00238.55227.00233.95231.61147,602
12 May 2022235.50235.50221.25222.80220.58124,411
11 May 2022246.00248.65231.10235.30232.95107,107
10 May 2022247.50265.00242.75246.00243.5443,524
09 May 2022257.95263.50248.15250.85248.35198,263
06 May 2022264.80264.80255.00258.70256.1278,445
05 May 2022272.00274.75266.00268.00265.3257,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...