Australia markets closed

Harrisons Malayalam Limited (500467.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 June 2024180.60202.00180.60198.80198.8011,306
21 June 2024198.50209.00197.30201.20201.205,784
20 June 2024205.00207.65196.45198.80198.807,115
18 June 2024203.00220.00203.00216.05216.0516,569
17 June 2024------
14 June 2024200.00219.65193.40202.25202.2540,381
13 June 2024173.35203.90169.85201.95201.95163,114
12 June 2024174.05174.20169.75169.95169.951,256
11 June 2024170.95172.00170.05170.90170.901,655
10 June 2024170.10170.90168.00168.05168.051,021
07 June 2024167.10172.90166.05168.75168.753,068
06 June 2024162.30166.00161.55164.30164.302,520
05 June 2024165.65165.65155.00158.20158.206,181
04 June 2024172.80172.80151.00155.10155.106,927
03 June 2024171.05173.65165.90167.75167.7512,819
31 May 2024172.50173.75167.00168.10168.102,846
30 May 2024173.50173.50171.00171.45171.452,075
29 May 2024176.00176.50171.80173.50173.501,125
28 May 2024170.05179.70170.05176.40176.406,286
24 May 2024177.00187.10177.00184.25184.2512,326
23 May 2024187.90190.00185.95188.40188.406,669
22 May 2024191.95191.95185.35187.15187.15497
21 May 2024185.45190.05185.45188.70188.702,766
20 May 2024------
17 May 2024194.70194.70185.80186.75186.758,917
16 May 2024180.00194.45180.00193.65193.655,524
15 May 2024181.40181.75177.70178.45178.45781
14 May 2024178.10181.80177.75180.60180.60443
13 May 2024177.10177.85173.90176.75176.75704
10 May 2024177.30180.00176.25178.05178.051,678
09 May 2024182.00182.00172.95173.80173.801,312
08 May 2024179.00181.35178.20179.55179.553,255
07 May 2024182.35182.35175.85176.15176.153,609
06 May 2024185.55185.60179.70182.50182.504,107
03 May 2024186.40189.00180.75183.60183.606,759
02 May 2024192.95198.00185.05185.65185.655,716
01 May 2024------
30 Apr 2024196.05205.90191.00191.75191.7536,497
29 Apr 2024175.95188.30175.95188.30188.3050,142
26 Apr 2024174.00174.85170.50171.20171.205,384
25 Apr 2024178.30178.30172.45173.40173.403,317
24 Apr 2024162.00179.40162.00174.00174.0026,383
23 Apr 2024160.00165.85160.00163.10163.1012,597
22 Apr 2024165.75167.75157.95164.00164.0015,321
19 Apr 2024159.15166.05156.60164.25164.251,867
18 Apr 2024168.35168.85163.45163.60163.603,153
17 Apr 2024------
16 Apr 2024163.85167.40163.00164.60164.601,189
15 Apr 2024165.00166.95160.70164.80164.803,304
12 Apr 2024170.05171.90166.70168.40168.404,006
11 Apr 2024------
10 Apr 2024168.85172.00167.00170.50170.5014,798
09 Apr 2024172.55172.60169.25171.60171.6017,054
08 Apr 2024170.30177.00170.30172.00172.007,930
05 Apr 2024177.25177.25173.20175.05175.051,890
04 Apr 2024175.30175.30172.00174.25174.254,571
03 Apr 2024173.75175.05171.20172.50172.502,643
02 Apr 2024173.00177.90170.35171.65171.651,405
01 Apr 2024162.05173.00162.05171.35171.3514,433
28 Mar 2024167.00168.90164.50165.15165.152,711
27 Mar 2024168.15169.00160.00162.05162.0525,709
26 Mar 2024176.95176.95166.20167.00167.002,451
25 Mar 2024------
22 Mar 2024173.60173.70168.20169.65169.656,301
21 Mar 2024180.50180.65173.00174.70174.706,291
20 Mar 2024172.75180.40171.00180.40180.409,601
19 Mar 2024163.30171.85163.00171.85171.858,242
18 Mar 2024162.50164.90161.00163.70163.701,887
15 Mar 2024------
14 Mar 2024157.10162.80155.15159.65159.657,513
13 Mar 2024162.00170.00156.40156.70156.7018,992
12 Mar 2024168.30172.25161.70164.60164.6014,468
11 Mar 2024175.90178.65168.65169.50169.506,282
08 Mar 2024------
07 Mar 2024176.70181.10175.00175.15175.1516,614
06 Mar 2024181.25184.65172.65177.90177.9011,992
05 Mar 2024182.20187.70180.30181.45181.455,760
04 Mar 2024192.00192.00183.35184.60184.606,575
01 Mar 2024183.75190.05183.50186.90186.901,727
29 Feb 2024190.95190.95175.80183.40183.408,530
28 Feb 2024198.85198.85180.45182.05182.0515,891
27 Feb 2024192.00202.00187.00189.85189.8546,552
26 Feb 2024204.85207.85195.00196.75196.7526,834
23 Feb 2024213.45214.80202.80203.35203.3538,276
22 Feb 2024200.95216.15198.00213.45213.4595,046
21 Feb 2024192.20205.50190.40199.95199.9584,471
20 Feb 2024171.30187.90171.30187.90187.9013,748
16 Feb 2024162.00168.00162.00166.50166.506,518
15 Feb 2024161.40163.45160.00161.55161.552,986
14 Feb 2024155.25163.65152.70159.05159.051,963
13 Feb 2024157.90159.80150.00156.65156.652,554
12 Feb 2024168.90169.30157.20158.05158.057,087
09 Feb 2024172.15173.00162.00170.55170.554,229
08 Feb 2024179.55179.95169.95170.70170.7011,163
07 Feb 2024180.05180.40178.10178.80178.801,550
06 Feb 2024180.90180.90173.75176.00176.004,901
05 Feb 2024184.00184.00173.00173.60173.606,127
02 Feb 2024187.00191.00179.20180.35180.3512,316
01 Feb 2024189.75189.75181.55186.00186.007,722
31 Jan 2024193.35193.35183.10186.50186.5021,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...