Australia markets open in 3 hours 59 minutes

Harrisons Malayalam Limited (500467.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
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
30 Jan 2024190.50190.50183.05190.25190.2563,490
29 Jan 2024174.50181.45169.35181.45181.4516,546
26 Jan 2024172.85172.85172.85172.85172.85-
25 Jan 2024173.90173.90169.05172.85172.853,112
24 Jan 2024167.95172.35167.95169.95169.952,055
23 Jan 2024172.90173.00165.55165.85165.852,752
22 Jan 2024167.10167.10167.10167.10167.10-
19 Jan 2024168.95172.00165.40167.10167.102,817
18 Jan 2024169.55170.80164.00168.35168.353,977
17 Jan 2024168.00175.00163.50169.55169.5510,702
16 Jan 2024168.50172.60168.50170.65170.652,673
12 Jan 2024170.20174.85170.05173.90173.904,246
11 Jan 2024171.25171.25168.60170.00170.002,848
10 Jan 2024172.05174.80170.00171.25171.251,954
09 Jan 2024171.05175.00170.30174.00174.00848
08 Jan 2024175.00177.00170.05170.75170.754,841
05 Jan 2024169.95175.00169.95172.80172.801,277
04 Jan 2024170.00171.95165.60169.15169.152,988
03 Jan 2024172.60173.80169.05169.05169.052,027
02 Jan 2024171.65173.90166.00173.30173.3022,355
29 Dec 2023175.00179.80174.00175.50175.503,993
28 Dec 2023175.05183.00175.05182.05182.057,336
27 Dec 2023186.80189.10178.50180.60180.6013,201
26 Dec 2023192.30192.30184.00186.50186.5045,348
22 Dec 2023175.00193.50175.00191.55191.5580,127
21 Dec 2023155.85177.50155.85171.35171.3540,611
20 Dec 2023169.50175.50156.25157.70157.7050,530
19 Dec 2023157.65171.25157.00169.45169.4537,981
18 Dec 2023156.75158.00153.60155.50155.5010,978
15 Dec 2023156.90159.40155.05156.75156.756,188
14 Dec 2023157.00158.65155.55156.00156.006,516
13 Dec 2023157.20158.20154.75157.00157.002,471
12 Dec 2023159.00159.45153.40154.10154.101,726
11 Dec 2023153.70160.05153.70156.30156.302,464
08 Dec 2023154.05154.05148.35151.00151.003,479
07 Dec 2023151.00157.00150.20154.00154.0010,535
06 Dec 2023152.00152.30149.25151.05151.055,334
05 Dec 2023154.90156.50151.00152.50152.503,371
04 Dec 2023149.15156.05148.80154.90154.9010,267
01 Dec 2023148.00153.65147.25149.20149.207,511
30 Nov 2023146.90147.25145.00146.40146.401,927
29 Nov 2023147.30150.80146.50147.90147.902,963
28 Nov 2023144.20148.05144.15147.10147.103,957
27 Nov 2023146.35146.35146.35146.35146.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...