Hindustan Organic Chemicals Limited (500449.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 40.75 | 40.85 | 39.51 | 40.65 | 40.65 | 31,120 |
| 09 May 2024 | 41.00 | 41.85 | 39.75 | 40.04 | 40.04 | 62,088 |
| 08 May 2024 | 41.83 | 41.85 | 40.01 | 40.63 | 40.63 | 58,984 |
| 07 May 2024 | 42.64 | 42.99 | 40.35 | 41.07 | 41.07 | 76,611 |
| 06 May 2024 | 43.52 | 44.75 | 41.30 | 42.47 | 42.47 | 53,021 |
| 03 May 2024 | 44.99 | 44.99 | 43.11 | 43.42 | 43.42 | 63,631 |
| 02 May 2024 | 45.39 | 45.39 | 44.01 | 44.30 | 44.30 | 45,365 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 45.34 | 45.90 | 44.10 | 44.51 | 44.51 | 76,377 |
| 29 Apr 2024 | 45.55 | 46.40 | 44.05 | 44.43 | 44.43 | 122,918 |
| 26 Apr 2024 | 44.78 | 44.78 | 43.52 | 44.42 | 44.42 | 60,694 |
| 25 Apr 2024 | 45.30 | 45.30 | 43.50 | 44.48 | 44.48 | 40,895 |
| 24 Apr 2024 | 44.88 | 44.88 | 44.00 | 44.38 | 44.38 | 80,112 |
| 23 Apr 2024 | 44.10 | 44.91 | 43.50 | 43.68 | 43.68 | 32,484 |
| 22 Apr 2024 | 43.55 | 44.75 | 43.06 | 43.54 | 43.54 | 38,578 |
| 19 Apr 2024 | 42.80 | 43.98 | 42.80 | 43.54 | 43.54 | 28,341 |
| 18 Apr 2024 | 43.13 | 44.15 | 43.00 | 43.94 | 43.94 | 42,917 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 41.51 | 43.90 | 41.51 | 43.12 | 43.12 | 33,812 |
| 15 Apr 2024 | 42.53 | 44.44 | 42.45 | 42.57 | 42.57 | 74,384 |
| 12 Apr 2024 | 45.19 | 45.73 | 44.11 | 44.68 | 44.68 | 61,884 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 45.55 | 46.44 | 44.11 | 45.55 | 45.55 | 72,130 |
| 09 Apr 2024 | 44.12 | 46.50 | 44.00 | 45.42 | 45.42 | 51,504 |
| 08 Apr 2024 | 46.50 | 47.50 | 44.52 | 45.00 | 45.00 | 62,118 |
| 05 Apr 2024 | 45.94 | 46.70 | 45.00 | 46.33 | 46.33 | 39,699 |
| 04 Apr 2024 | 46.29 | 46.75 | 45.00 | 45.40 | 45.40 | 63,433 |
| 03 Apr 2024 | 44.24 | 45.44 | 43.50 | 45.44 | 45.44 | 132,979 |
| 02 Apr 2024 | 42.97 | 43.28 | 42.25 | 43.28 | 43.28 | 94,600 |
| 01 Apr 2024 | 40.05 | 41.22 | 40.05 | 41.22 | 41.22 | 44,689 |
| 28 Mar 2024 | 40.86 | 41.35 | 38.95 | 39.26 | 39.26 | 148,943 |
| 27 Mar 2024 | 41.20 | 42.40 | 40.05 | 40.89 | 40.89 | 504,492 |
| 26 Mar 2024 | 40.61 | 42.98 | 40.61 | 41.82 | 41.82 | 153,522 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 42.80 | 43.85 | 40.40 | 42.10 | 42.10 | 260,868 |
| 21 Mar 2024 | 41.75 | 42.98 | 41.51 | 42.43 | 42.43 | 80,489 |
| 20 Mar 2024 | 41.66 | 42.50 | 41.45 | 41.77 | 41.77 | 86,839 |
| 19 Mar 2024 | 42.41 | 43.49 | 41.01 | 41.66 | 41.66 | 89,849 |
| 18 Mar 2024 | 42.99 | 43.90 | 41.95 | 42.41 | 42.41 | 63,140 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 43.00 | 43.00 | 41.20 | 42.11 | 42.11 | 171,329 |
| 13 Mar 2024 | 45.70 | 46.50 | 43.36 | 43.36 | 43.36 | 98,804 |
| 12 Mar 2024 | 48.03 | 49.45 | 45.63 | 45.64 | 45.64 | 158,633 |
| 11 Mar 2024 | 45.49 | 48.03 | 44.67 | 48.03 | 48.03 | 147,741 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 43.75 | 45.75 | 41.41 | 45.75 | 45.75 | 166,651 |
| 06 Mar 2024 | 43.60 | 45.87 | 43.58 | 43.58 | 43.58 | 97,122 |
| 05 Mar 2024 | 48.84 | 48.84 | 45.86 | 45.87 | 45.87 | 158,058 |
| 04 Mar 2024 | 49.50 | 49.85 | 47.80 | 48.27 | 48.27 | 86,792 |
| 01 Mar 2024 | 50.98 | 51.45 | 48.50 | 49.13 | 49.13 | 95,520 |
| 29 Feb 2024 | 51.00 | 52.25 | 48.30 | 50.70 | 50.70 | 119,510 |
| 28 Feb 2024 | 53.01 | 54.33 | 50.84 | 50.84 | 50.84 | 94,659 |
| 27 Feb 2024 | 56.45 | 56.45 | 53.20 | 53.51 | 53.51 | 77,952 |
| 26 Feb 2024 | 56.40 | 56.40 | 54.21 | 54.78 | 54.78 | 44,003 |
| 23 Feb 2024 | 55.50 | 55.98 | 54.20 | 55.22 | 55.22 | 70,396 |
| 22 Feb 2024 | 53.51 | 55.49 | 53.00 | 54.78 | 54.78 | 272,358 |
| 21 Feb 2024 | 54.94 | 57.68 | 53.50 | 54.19 | 54.19 | 245,937 |
| 20 Feb 2024 | 52.98 | 55.00 | 52.15 | 54.94 | 54.94 | 176,882 |
| 16 Feb 2024 | 53.75 | 53.75 | 52.05 | 52.68 | 52.68 | 70,196 |
| 15 Feb 2024 | 52.20 | 53.80 | 52.00 | 52.74 | 52.74 | 114,894 |
| 14 Feb 2024 | 48.90 | 52.20 | 47.25 | 51.97 | 51.97 | 170,125 |
| 13 Feb 2024 | 52.00 | 52.00 | 49.73 | 49.73 | 49.73 | 124,791 |
| 12 Feb 2024 | 53.00 | 55.00 | 52.34 | 52.34 | 52.34 | 129,528 |
| 09 Feb 2024 | 58.00 | 59.00 | 55.09 | 55.09 | 55.09 | 208,762 |
| 08 Feb 2024 | 61.00 | 61.00 | 57.39 | 57.98 | 57.98 | 143,699 |
| 07 Feb 2024 | 59.35 | 60.89 | 58.70 | 60.41 | 60.41 | 124,242 |
| 06 Feb 2024 | 59.00 | 60.49 | 58.00 | 58.70 | 58.70 | 179,954 |
| 05 Feb 2024 | 62.90 | 62.90 | 59.85 | 59.85 | 59.85 | 280,752 |
| 02 Feb 2024 | 63.00 | 63.00 | 61.21 | 63.00 | 63.00 | 483,259 |
| 01 Feb 2024 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 290,859 |
| 31 Jan 2024 | 57.11 | 58.50 | 57.00 | 57.15 | 57.15 | 138,748 |
| 30 Jan 2024 | 59.00 | 60.00 | 57.50 | 57.69 | 57.69 | 153,421 |
| 29 Jan 2024 | 60.15 | 60.90 | 58.50 | 58.68 | 58.68 | 140,932 |
| 26 Jan 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 25 Jan 2024 | 60.95 | 61.35 | 58.81 | 59.31 | 59.31 | 171,234 |
| 24 Jan 2024 | 59.60 | 61.20 | 57.00 | 60.51 | 60.51 | 180,525 |
| 23 Jan 2024 | 60.50 | 62.89 | 56.91 | 59.73 | 59.73 | 637,988 |
| 22 Jan 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 19 Jan 2024 | 56.60 | 58.06 | 55.80 | 58.03 | 58.03 | 349,114 |
| 18 Jan 2024 | 53.00 | 55.32 | 50.06 | 55.30 | 55.30 | 406,211 |
| 17 Jan 2024 | 54.00 | 54.50 | 52.20 | 52.69 | 52.69 | 308,371 |
| 16 Jan 2024 | 56.00 | 56.90 | 54.50 | 54.67 | 54.67 | 215,514 |
| 12 Jan 2024 | 58.00 | 58.00 | 54.75 | 57.38 | 57.38 | 341,284 |
| 11 Jan 2024 | 57.90 | 58.01 | 56.80 | 57.00 | 57.00 | 226,577 |
| 10 Jan 2024 | 59.09 | 59.96 | 56.50 | 57.50 | 57.50 | 350,743 |
| 09 Jan 2024 | 59.20 | 61.70 | 58.25 | 59.04 | 59.04 | 306,299 |
| 08 Jan 2024 | 61.70 | 61.70 | 58.05 | 58.83 | 58.83 | 538,479 |
| 05 Jan 2024 | 63.40 | 63.65 | 59.25 | 60.97 | 60.97 | 682,259 |
| 04 Jan 2024 | 64.50 | 64.90 | 61.80 | 62.53 | 62.53 | 634,692 |
| 03 Jan 2024 | 63.20 | 65.95 | 61.00 | 63.98 | 63.98 | 1,108,410 |
| 02 Jan 2024 | 62.43 | 65.85 | 58.00 | 63.63 | 63.63 | 3,026,358 |
| 29 Dec 2023 | 49.00 | 57.09 | 48.39 | 57.09 | 57.09 | 6,223,718 |
| 28 Dec 2023 | 42.19 | 49.20 | 39.66 | 47.58 | 47.58 | 4,214,319 |
| 27 Dec 2023 | 43.40 | 44.65 | 41.01 | 41.73 | 41.73 | 1,214,662 |
| 26 Dec 2023 | 36.60 | 43.36 | 36.55 | 42.84 | 42.84 | 2,516,658 |
| 22 Dec 2023 | 36.89 | 37.80 | 36.31 | 36.58 | 36.58 | 129,329 |
| 21 Dec 2023 | 35.10 | 36.40 | 34.61 | 36.33 | 36.33 | 163,375 |
| 20 Dec 2023 | 38.50 | 39.39 | 35.00 | 35.79 | 35.79 | 399,383 |
| 19 Dec 2023 | 39.62 | 39.80 | 37.50 | 38.15 | 38.15 | 640,080 |
| 18 Dec 2023 | 36.29 | 39.25 | 35.01 | 38.84 | 38.84 | 1,010,249 |
| *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.