Australia markets closed

Harrisons Malayalam Limited (500467.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022------
08 Dec 2022144.00145.05143.00143.55143.551,808
07 Dec 2022147.65148.50142.80144.15144.153,228
06 Dec 2022148.00151.05147.00147.05147.058,716
05 Dec 2022148.05148.75146.50147.85147.855,788
02 Dec 2022145.50149.50144.95147.85147.8514,724
01 Dec 2022141.60149.65140.90145.65145.6510,598
30 Nov 2022140.45141.30139.70140.05140.05470
29 Nov 2022141.60141.60139.05139.45139.451,824
28 Nov 2022139.00143.25138.95140.60140.604,524
25 Nov 2022140.70141.05138.65139.25139.252,240
23 Nov 2022139.80140.50138.45140.20140.202,525
22 Nov 2022138.85139.65137.65139.55139.552,220
21 Nov 2022139.50139.50137.00137.85137.85872
18 Nov 2022142.20142.20138.40139.50139.50434
17 Nov 2022139.85142.90137.15140.20140.205,831
16 Nov 2022139.85140.90137.30138.40138.402,942
15 Nov 2022139.95140.95139.00140.05140.058,769
14 Nov 2022140.90141.00138.40138.80138.802,423
11 Nov 2022142.45147.10140.10141.35141.356,510
10 Nov 2022139.40141.05138.70138.85138.852,312
09 Nov 2022138.15140.95137.95138.60138.603,779
08 Nov 2022------
07 Nov 2022141.40141.40139.00139.60139.602,937
04 Nov 2022139.75141.60139.35140.75140.752,750
03 Nov 2022137.05142.00136.95139.90139.902,251
02 Nov 2022138.90140.20138.00138.45138.451,134
01 Nov 2022137.90139.20137.90138.85138.851,836
31 Oct 2022135.50138.10134.80137.50137.507,024
28 Oct 2022139.80140.15135.00136.25136.253,528
27 Oct 2022139.20140.75138.60139.25139.251,166
26 Oct 2022139.60139.60139.60139.60139.60-
25 Oct 2022139.00140.15138.65139.60139.601,022
24 Oct 2022139.00141.35138.90140.75140.751,550
21 Oct 2022139.80140.10137.45137.65137.65831
20 Oct 2022139.60139.70137.65138.65138.651,805
19 Oct 2022141.15141.50139.00139.20139.20926
18 Oct 2022141.25142.10139.30139.55139.552,161
17 Oct 2022139.65140.45139.30139.60139.601,242
14 Oct 2022143.00143.00140.35141.05141.051,332
13 Oct 2022142.00142.00139.35139.65139.652,426
12 Oct 2022144.65145.70139.45141.70141.702,442
11 Oct 2022147.65148.45144.00144.65144.651,407
10 Oct 2022145.05150.00145.05147.15147.154,589
07 Oct 2022147.70151.00147.35150.15150.152,582
06 Oct 2022147.60148.95146.95148.45148.453,094
05 Oct 2022------
04 Oct 2022145.90147.35144.85146.50146.501,023
03 Oct 2022145.05147.20143.00144.40144.401,956
30 Sept 2022144.75146.30143.00145.00145.001,419
29 Sept 2022148.45148.60144.40144.95144.951,999
28 Sept 2022140.60149.40140.60146.50146.501,542
27 Sept 2022147.25147.60142.10146.05146.05839
26 Sept 2022145.85149.00144.00144.65144.652,340
23 Sept 2022155.35158.20149.00150.60150.6011,086
22 Sept 2022157.85160.45155.30157.30157.303,374
21 Sept 2022163.90164.50159.10159.85159.855,320
20 Sept 2022166.65166.90163.30163.65163.651,558
19 Sept 2022160.40169.70160.40163.90163.9051,422
16 Sept 2022162.00173.50162.00163.70163.7011,090
15 Sept 2022165.45165.60161.80162.70162.703,749
14 Sept 2022164.80167.50163.50165.05165.052,476
13 Sept 2022167.05167.15165.25165.90165.902,857
12 Sept 2022165.85167.00163.85166.25166.257,785
09 Sept 2022169.20172.00163.00163.70163.705,267
08 Sept 2022169.95174.90166.85168.20168.204,013
07 Sept 2022162.00171.50162.00169.05169.055,906
06 Sept 2022169.70169.90166.15166.55166.552,121
02 Sept 2022165.55172.90165.55169.80169.807,420
01 Sept 2022164.35168.80164.35166.55166.551,016
31 Aug 2022167.55167.55167.55167.55167.55-
30 Aug 2022165.00169.90165.00167.55167.554,756
29 Aug 2022163.15169.00163.15165.60165.6012,897
26 Aug 2022161.05170.95161.00167.75167.759,497
25 Aug 2022163.25168.90161.95163.00163.0015,866
24 Aug 2022158.95166.50158.95163.25163.256,703
23 Aug 2022152.05165.25152.05156.80156.8021,359
22 Aug 2022160.90162.00156.85157.60157.606,651
19 Aug 2022156.95165.00156.75161.65161.6522,748
18 Aug 2022157.00157.05154.80155.70155.702,279
17 Aug 2022152.25157.70150.05156.20156.208,098
16 Aug 2022152.65153.70150.00150.50150.502,449
15 Aug 2022------
12 Aug 2022151.55152.90151.50151.85151.851,001
11 Aug 2022155.00155.00152.00152.00152.00703
10 Aug 2022157.75157.75152.95153.20153.203,784
09 Aug 2022------
08 Aug 2022155.05159.25155.05156.80156.806,542
05 Aug 2022162.90162.90152.00157.65157.654,306
04 Aug 2022157.95161.30156.15156.55156.558,548
03 Aug 2022161.25162.30155.00156.80156.805,345
02 Aug 2022160.00163.40158.70160.20160.202,873
01 Aug 2022159.20160.05157.05158.00158.002,948
29 July 2022152.20159.00149.95157.10157.105,434
28 July 2022151.20154.15151.00151.95151.952,245
27 July 2022153.65154.00150.70151.40151.402,949
26 July 2022156.65156.65153.10154.50154.503,185
25 July 2022158.00159.00151.75157.50157.506,881
22 July 2022152.95154.90150.50152.05152.052,962
21 July 2022149.55154.50149.50153.65153.656,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...