Harrisons Malayalam Limited (500467.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 165.75 | 167.75 | 157.95 | 164.00 | 164.00 | 15,321 |
| 19 Apr 2024 | 159.15 | 166.05 | 156.60 | 164.25 | 164.25 | 1,867 |
| 18 Apr 2024 | 168.35 | 168.85 | 163.45 | 163.60 | 163.60 | 3,153 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 163.85 | 167.40 | 163.00 | 164.60 | 164.60 | 1,189 |
| 15 Apr 2024 | 165.00 | 166.95 | 160.70 | 164.80 | 164.80 | 3,304 |
| 12 Apr 2024 | 170.05 | 171.90 | 166.70 | 168.40 | 168.40 | 4,006 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 168.85 | 172.00 | 167.00 | 170.50 | 170.50 | 14,798 |
| 09 Apr 2024 | 172.55 | 172.60 | 169.25 | 171.60 | 171.60 | 17,054 |
| 08 Apr 2024 | 170.30 | 177.00 | 170.30 | 172.00 | 172.00 | 7,930 |
| 05 Apr 2024 | 177.25 | 177.25 | 173.20 | 175.05 | 175.05 | 1,890 |
| 04 Apr 2024 | 175.30 | 175.30 | 172.00 | 174.25 | 174.25 | 4,571 |
| 03 Apr 2024 | 173.75 | 175.05 | 171.20 | 172.50 | 172.50 | 2,643 |
| 02 Apr 2024 | 173.00 | 177.90 | 170.35 | 171.65 | 171.65 | 1,405 |
| 01 Apr 2024 | 162.05 | 173.00 | 162.05 | 171.35 | 171.35 | 14,433 |
| 28 Mar 2024 | 167.00 | 168.90 | 164.50 | 165.15 | 165.15 | 2,711 |
| 27 Mar 2024 | 168.15 | 169.00 | 160.00 | 162.05 | 162.05 | 25,709 |
| 26 Mar 2024 | 176.95 | 176.95 | 166.20 | 167.00 | 167.00 | 2,451 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 173.60 | 173.70 | 168.20 | 169.65 | 169.65 | 6,301 |
| 21 Mar 2024 | 180.50 | 180.65 | 173.00 | 174.70 | 174.70 | 6,291 |
| 20 Mar 2024 | 172.75 | 180.40 | 171.00 | 180.40 | 180.40 | 9,601 |
| 19 Mar 2024 | 163.30 | 171.85 | 163.00 | 171.85 | 171.85 | 8,242 |
| 18 Mar 2024 | 162.50 | 164.90 | 161.00 | 163.70 | 163.70 | 1,887 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 157.10 | 162.80 | 155.15 | 159.65 | 159.65 | 7,513 |
| 13 Mar 2024 | 162.00 | 170.00 | 156.40 | 156.70 | 156.70 | 18,992 |
| 12 Mar 2024 | 168.30 | 172.25 | 161.70 | 164.60 | 164.60 | 14,468 |
| 11 Mar 2024 | 175.90 | 178.65 | 168.65 | 169.50 | 169.50 | 6,282 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 176.70 | 181.10 | 175.00 | 175.15 | 175.15 | 16,614 |
| 06 Mar 2024 | 181.25 | 184.65 | 172.65 | 177.90 | 177.90 | 11,992 |
| 05 Mar 2024 | 182.20 | 187.70 | 180.30 | 181.45 | 181.45 | 5,760 |
| 04 Mar 2024 | 192.00 | 192.00 | 183.35 | 184.60 | 184.60 | 6,575 |
| 01 Mar 2024 | 183.75 | 190.05 | 183.50 | 186.90 | 186.90 | 1,727 |
| 29 Feb 2024 | 190.95 | 190.95 | 175.80 | 183.40 | 183.40 | 8,530 |
| 28 Feb 2024 | 198.85 | 198.85 | 180.45 | 182.05 | 182.05 | 15,891 |
| 27 Feb 2024 | 192.00 | 202.00 | 187.00 | 189.85 | 189.85 | 46,552 |
| 26 Feb 2024 | 204.85 | 207.85 | 195.00 | 196.75 | 196.75 | 26,834 |
| 23 Feb 2024 | 213.45 | 214.80 | 202.80 | 203.35 | 203.35 | 38,276 |
| 22 Feb 2024 | 200.95 | 216.15 | 198.00 | 213.45 | 213.45 | 95,046 |
| 21 Feb 2024 | 192.20 | 205.50 | 190.40 | 199.95 | 199.95 | 84,471 |
| 20 Feb 2024 | 171.30 | 187.90 | 171.30 | 187.90 | 187.90 | 13,748 |
| 16 Feb 2024 | 162.00 | 168.00 | 162.00 | 166.50 | 166.50 | 6,518 |
| 15 Feb 2024 | 161.40 | 163.45 | 160.00 | 161.55 | 161.55 | 2,986 |
| 14 Feb 2024 | 155.25 | 163.65 | 152.70 | 159.05 | 159.05 | 1,963 |
| 13 Feb 2024 | 157.90 | 159.80 | 150.00 | 156.65 | 156.65 | 2,554 |
| 12 Feb 2024 | 168.90 | 169.30 | 157.20 | 158.05 | 158.05 | 7,087 |
| 09 Feb 2024 | 172.15 | 173.00 | 162.00 | 170.55 | 170.55 | 4,229 |
| 08 Feb 2024 | 179.55 | 179.95 | 169.95 | 170.70 | 170.70 | 11,163 |
| 07 Feb 2024 | 180.05 | 180.40 | 178.10 | 178.80 | 178.80 | 1,550 |
| 06 Feb 2024 | 180.90 | 180.90 | 173.75 | 176.00 | 176.00 | 4,901 |
| 05 Feb 2024 | 184.00 | 184.00 | 173.00 | 173.60 | 173.60 | 6,127 |
| 02 Feb 2024 | 187.00 | 191.00 | 179.20 | 180.35 | 180.35 | 12,316 |
| 01 Feb 2024 | 189.75 | 189.75 | 181.55 | 186.00 | 186.00 | 7,722 |
| 31 Jan 2024 | 193.35 | 193.35 | 183.10 | 186.50 | 186.50 | 21,190 |
| 30 Jan 2024 | 190.50 | 190.50 | 183.05 | 190.25 | 190.25 | 63,490 |
| 29 Jan 2024 | 174.50 | 181.45 | 169.35 | 181.45 | 181.45 | 16,546 |
| 26 Jan 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | - |
| 25 Jan 2024 | 173.90 | 173.90 | 169.05 | 172.85 | 172.85 | 3,112 |
| 24 Jan 2024 | 167.95 | 172.35 | 167.95 | 169.95 | 169.95 | 2,055 |
| 23 Jan 2024 | 172.90 | 173.00 | 165.55 | 165.85 | 165.85 | 2,752 |
| 22 Jan 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| 19 Jan 2024 | 168.95 | 172.00 | 165.40 | 167.10 | 167.10 | 2,817 |
| 18 Jan 2024 | 169.55 | 170.80 | 164.00 | 168.35 | 168.35 | 3,977 |
| 17 Jan 2024 | 168.00 | 175.00 | 163.50 | 169.55 | 169.55 | 10,702 |
| 16 Jan 2024 | 168.50 | 172.60 | 168.50 | 170.65 | 170.65 | 2,673 |
| 12 Jan 2024 | 170.20 | 174.85 | 170.05 | 173.90 | 173.90 | 4,246 |
| 11 Jan 2024 | 171.25 | 171.25 | 168.60 | 170.00 | 170.00 | 2,848 |
| 10 Jan 2024 | 172.05 | 174.80 | 170.00 | 171.25 | 171.25 | 1,954 |
| 09 Jan 2024 | 171.05 | 175.00 | 170.30 | 174.00 | 174.00 | 848 |
| 08 Jan 2024 | 175.00 | 177.00 | 170.05 | 170.75 | 170.75 | 4,841 |
| 05 Jan 2024 | 169.95 | 175.00 | 169.95 | 172.80 | 172.80 | 1,277 |
| 04 Jan 2024 | 170.00 | 171.95 | 165.60 | 169.15 | 169.15 | 2,988 |
| 03 Jan 2024 | 172.60 | 173.80 | 169.05 | 169.05 | 169.05 | 2,027 |
| 02 Jan 2024 | 171.65 | 173.90 | 166.00 | 173.30 | 173.30 | 22,355 |
| 29 Dec 2023 | 175.00 | 179.80 | 174.00 | 175.50 | 175.50 | 3,993 |
| 28 Dec 2023 | 175.05 | 183.00 | 175.05 | 182.05 | 182.05 | 7,336 |
| 27 Dec 2023 | 186.80 | 189.10 | 178.50 | 180.60 | 180.60 | 13,201 |
| 26 Dec 2023 | 192.30 | 192.30 | 184.00 | 186.50 | 186.50 | 45,348 |
| 22 Dec 2023 | 175.00 | 193.50 | 175.00 | 191.55 | 191.55 | 80,127 |
| 21 Dec 2023 | 155.85 | 177.50 | 155.85 | 171.35 | 171.35 | 40,611 |
| 20 Dec 2023 | 169.50 | 175.50 | 156.25 | 157.70 | 157.70 | 50,530 |
| 19 Dec 2023 | 157.65 | 171.25 | 157.00 | 169.45 | 169.45 | 37,981 |
| 18 Dec 2023 | 156.75 | 158.00 | 153.60 | 155.50 | 155.50 | 10,978 |
| 15 Dec 2023 | 156.90 | 159.40 | 155.05 | 156.75 | 156.75 | 6,188 |
| 14 Dec 2023 | 157.00 | 158.65 | 155.55 | 156.00 | 156.00 | 6,516 |
| 13 Dec 2023 | 157.20 | 158.20 | 154.75 | 157.00 | 157.00 | 2,471 |
| 12 Dec 2023 | 159.00 | 159.45 | 153.40 | 154.10 | 154.10 | 1,726 |
| 11 Dec 2023 | 153.70 | 160.05 | 153.70 | 156.30 | 156.30 | 2,464 |
| 08 Dec 2023 | 154.05 | 154.05 | 148.35 | 151.00 | 151.00 | 3,479 |
| 07 Dec 2023 | 151.00 | 157.00 | 150.20 | 154.00 | 154.00 | 10,535 |
| 06 Dec 2023 | 152.00 | 152.30 | 149.25 | 151.05 | 151.05 | 5,334 |
| 05 Dec 2023 | 154.90 | 156.50 | 151.00 | 152.50 | 152.50 | 3,371 |
| 04 Dec 2023 | 149.15 | 156.05 | 148.80 | 154.90 | 154.90 | 10,267 |
| 01 Dec 2023 | 148.00 | 153.65 | 147.25 | 149.20 | 149.20 | 7,511 |
| 30 Nov 2023 | 146.90 | 147.25 | 145.00 | 146.40 | 146.40 | 1,927 |
| 29 Nov 2023 | 147.30 | 150.80 | 146.50 | 147.90 | 147.90 | 2,963 |
| *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.