Thirumalai Chemicals Limited (500412.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 278.15 | 283.00 | 276.00 | 277.05 | 277.05 | 24,123 |
| 23 Apr 2024 | 279.85 | 282.55 | 272.20 | 277.70 | 277.70 | 59,655 |
| 22 Apr 2024 | 273.25 | 282.90 | 270.05 | 277.30 | 277.30 | 50,490 |
| 19 Apr 2024 | 268.40 | 277.00 | 267.30 | 272.50 | 272.50 | 99,392 |
| 18 Apr 2024 | 284.45 | 289.40 | 272.95 | 275.55 | 275.55 | 162,240 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 270.65 | 288.65 | 267.10 | 280.50 | 280.50 | 129,291 |
| 15 Apr 2024 | 260.05 | 273.40 | 252.25 | 269.55 | 269.55 | 117,785 |
| 12 Apr 2024 | 264.15 | 278.35 | 261.80 | 266.75 | 266.75 | 229,014 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 249.70 | 272.00 | 247.65 | 265.10 | 265.10 | 69,914 |
| 09 Apr 2024 | 255.90 | 261.40 | 249.30 | 250.10 | 250.10 | 27,083 |
| 08 Apr 2024 | 256.45 | 262.00 | 252.75 | 259.85 | 259.85 | 80,331 |
| 05 Apr 2024 | 250.00 | 259.00 | 246.65 | 256.45 | 256.45 | 66,617 |
| 04 Apr 2024 | 243.20 | 255.20 | 242.95 | 252.15 | 252.15 | 55,424 |
| 03 Apr 2024 | 240.30 | 249.50 | 240.20 | 248.15 | 248.15 | 18,057 |
| 02 Apr 2024 | 241.00 | 241.90 | 237.75 | 240.35 | 240.35 | 12,576 |
| 01 Apr 2024 | 238.35 | 244.45 | 237.55 | 239.35 | 239.35 | 22,107 |
| 28 Mar 2024 | 238.55 | 241.00 | 232.35 | 234.10 | 234.10 | 39,860 |
| 27 Mar 2024 | 242.15 | 246.50 | 236.85 | 238.55 | 238.55 | 22,827 |
| 26 Mar 2024 | 242.05 | 247.50 | 240.70 | 241.95 | 241.95 | 46,091 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 240.80 | 253.85 | 240.70 | 245.75 | 245.75 | 117,997 |
| 21 Mar 2024 | 237.95 | 243.50 | 237.25 | 240.80 | 240.80 | 27,799 |
| 20 Mar 2024 | 237.95 | 237.95 | 230.25 | 234.90 | 234.90 | 16,863 |
| 19 Mar 2024 | 233.05 | 238.95 | 232.30 | 234.80 | 234.80 | 22,626 |
| 18 Mar 2024 | 231.85 | 237.30 | 228.95 | 232.80 | 232.80 | 21,886 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 206.00 | 222.65 | 205.80 | 217.50 | 217.50 | 50,083 |
| 13 Mar 2024 | 231.80 | 231.80 | 205.20 | 207.25 | 207.25 | 107,693 |
| 12 Mar 2024 | 235.80 | 235.85 | 226.20 | 229.60 | 229.60 | 24,350 |
| 11 Mar 2024 | 243.35 | 245.00 | 235.00 | 235.95 | 235.95 | 20,825 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 239.00 | 248.30 | 239.00 | 243.20 | 243.20 | 49,401 |
| 06 Mar 2024 | 245.95 | 245.95 | 234.25 | 238.85 | 238.85 | 78,930 |
| 05 Mar 2024 | 248.25 | 249.95 | 241.65 | 243.15 | 243.15 | 27,488 |
| 04 Mar 2024 | 259.85 | 259.85 | 247.00 | 247.75 | 247.75 | 44,365 |
| 01 Mar 2024 | 244.15 | 260.40 | 244.15 | 256.25 | 256.25 | 46,573 |
| 29 Feb 2024 | 244.05 | 246.55 | 239.45 | 243.10 | 243.10 | 27,171 |
| 28 Feb 2024 | 252.05 | 254.40 | 241.75 | 244.90 | 244.90 | 88,599 |
| 27 Feb 2024 | 256.20 | 258.90 | 251.10 | 252.50 | 252.50 | 72,957 |
| 26 Feb 2024 | 258.20 | 266.90 | 254.40 | 256.00 | 256.00 | 98,518 |
| 23 Feb 2024 | 268.35 | 268.75 | 258.00 | 260.15 | 260.15 | 112,203 |
| 22 Feb 2024 | 247.85 | 268.00 | 242.00 | 265.85 | 265.85 | 359,846 |
| 21 Feb 2024 | 246.25 | 256.90 | 237.45 | 245.15 | 245.15 | 154,206 |
| 20 Feb 2024 | 230.80 | 245.45 | 226.20 | 241.45 | 241.45 | 184,001 |
| 16 Feb 2024 | 227.60 | 245.50 | 223.35 | 235.60 | 235.60 | 58,597 |
| 15 Feb 2024 | 214.90 | 227.55 | 214.50 | 223.20 | 223.20 | 26,458 |
| 14 Feb 2024 | 212.95 | 215.00 | 211.85 | 212.75 | 212.75 | 15,772 |
| 13 Feb 2024 | 213.05 | 217.90 | 210.60 | 214.05 | 214.05 | 22,522 |
| 12 Feb 2024 | 222.25 | 227.75 | 214.40 | 215.70 | 215.70 | 32,203 |
| 09 Feb 2024 | 223.50 | 225.20 | 215.00 | 224.25 | 224.25 | 23,727 |
| 08 Feb 2024 | 227.00 | 228.85 | 221.65 | 223.40 | 223.40 | 29,266 |
| 07 Feb 2024 | 223.85 | 240.55 | 220.80 | 227.45 | 227.45 | 88,741 |
| 06 Feb 2024 | 234.85 | 235.00 | 226.15 | 232.40 | 232.40 | 34,519 |
| 05 Feb 2024 | 235.10 | 237.50 | 231.00 | 232.00 | 232.00 | 18,723 |
| 02 Feb 2024 | 244.20 | 244.75 | 237.65 | 238.25 | 238.25 | 19,467 |
| 01 Feb 2024 | 244.85 | 244.85 | 236.45 | 240.60 | 240.60 | 12,482 |
| 31 Jan 2024 | 242.00 | 243.75 | 239.00 | 242.60 | 242.60 | 31,839 |
| 30 Jan 2024 | 241.45 | 244.00 | 236.95 | 241.45 | 241.45 | 91,815 |
| 29 Jan 2024 | 238.95 | 245.10 | 236.15 | 242.20 | 242.20 | 72,469 |
| 26 Jan 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| 25 Jan 2024 | 236.80 | 242.10 | 235.25 | 240.20 | 240.20 | 37,260 |
| 24 Jan 2024 | 228.10 | 238.80 | 228.10 | 237.65 | 237.65 | 57,415 |
| 23 Jan 2024 | 244.65 | 246.50 | 228.25 | 231.05 | 231.05 | 113,687 |
| 22 Jan 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 19 Jan 2024 | 238.25 | 248.95 | 238.25 | 246.00 | 246.00 | 43,538 |
| 18 Jan 2024 | 237.30 | 241.80 | 230.95 | 238.25 | 238.25 | 83,218 |
| 17 Jan 2024 | 244.95 | 245.60 | 236.00 | 236.90 | 236.90 | 59,949 |
| 16 Jan 2024 | 250.00 | 254.25 | 240.10 | 243.25 | 243.25 | 71,212 |
| 12 Jan 2024 | 243.20 | 245.75 | 238.00 | 239.20 | 239.20 | 56,809 |
| 11 Jan 2024 | 236.15 | 250.00 | 234.35 | 241.20 | 241.20 | 214,656 |
| 10 Jan 2024 | 229.05 | 233.45 | 227.95 | 232.05 | 232.05 | 46,707 |
| 09 Jan 2024 | 230.95 | 233.90 | 227.30 | 230.95 | 230.95 | 52,220 |
| 08 Jan 2024 | 237.25 | 237.25 | 227.80 | 228.75 | 228.75 | 54,121 |
| 05 Jan 2024 | 234.00 | 236.55 | 230.15 | 235.45 | 235.45 | 24,696 |
| 04 Jan 2024 | 235.25 | 237.90 | 232.20 | 233.65 | 233.65 | 81,130 |
| 03 Jan 2024 | 238.65 | 239.65 | 233.00 | 234.55 | 234.55 | 37,756 |
| 02 Jan 2024 | 233.60 | 239.10 | 229.00 | 236.70 | 236.70 | 122,337 |
| 29 Dec 2023 | 215.25 | 222.15 | 214.65 | 219.25 | 219.25 | 81,285 |
| 28 Dec 2023 | 224.55 | 225.25 | 213.05 | 215.25 | 215.25 | 112,198 |
| 27 Dec 2023 | 227.50 | 227.50 | 219.50 | 224.65 | 224.65 | 136,573 |
| 26 Dec 2023 | 208.05 | 228.45 | 208.05 | 226.60 | 226.60 | 288,645 |
| 22 Dec 2023 | 205.00 | 214.35 | 205.00 | 208.60 | 208.60 | 47,409 |
| 21 Dec 2023 | 199.00 | 205.55 | 199.00 | 203.10 | 203.10 | 26,536 |
| 20 Dec 2023 | 213.45 | 216.10 | 196.00 | 201.45 | 201.45 | 25,496 |
| 19 Dec 2023 | 206.80 | 217.50 | 206.80 | 214.90 | 214.90 | 54,034 |
| 18 Dec 2023 | 214.85 | 216.90 | 211.60 | 212.30 | 212.30 | 21,550 |
| 15 Dec 2023 | 209.35 | 218.35 | 208.70 | 215.15 | 215.15 | 39,249 |
| 14 Dec 2023 | 205.05 | 214.30 | 205.05 | 208.05 | 208.05 | 48,849 |
| 13 Dec 2023 | 204.90 | 212.00 | 204.90 | 209.10 | 209.10 | 34,322 |
| 12 Dec 2023 | 203.15 | 204.50 | 202.65 | 203.60 | 203.60 | 9,678 |
| 11 Dec 2023 | 204.95 | 204.95 | 201.55 | 202.45 | 202.45 | 30,700 |
| 08 Dec 2023 | 203.20 | 204.75 | 202.80 | 203.75 | 203.75 | 46,423 |
| 07 Dec 2023 | 203.65 | 205.40 | 201.95 | 203.15 | 203.15 | 47,271 |
| 06 Dec 2023 | 202.00 | 207.50 | 200.60 | 204.05 | 204.05 | 26,629 |
| 05 Dec 2023 | 203.50 | 204.50 | 199.55 | 200.20 | 200.20 | 16,660 |
| 04 Dec 2023 | 206.00 | 209.75 | 200.80 | 201.30 | 201.30 | 42,133 |
| 01 Dec 2023 | 199.90 | 207.00 | 199.90 | 205.25 | 205.25 | 51,245 |
| 30 Nov 2023 | 196.20 | 204.65 | 196.20 | 199.90 | 199.90 | 36,081 |
| *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.