Harrisons Malayalam Limited (500467.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 235.00 | 237.35 | 231.35 | 234.55 | 234.55 | 1,832 |
| 25 July 2024 | 226.65 | 237.55 | 226.65 | 234.30 | 234.30 | 12,527 |
| 24 July 2024 | 228.85 | 237.25 | 224.60 | 231.30 | 231.30 | 4,852 |
| 23 July 2024 | 228.00 | 228.05 | 209.00 | 224.35 | 224.35 | 30,814 |
| 22 July 2024 | 225.25 | 236.00 | 220.25 | 225.50 | 225.50 | 4,663 |
| 19 July 2024 | 234.85 | 235.10 | 227.00 | 229.20 | 229.20 | 11,312 |
| 18 July 2024 | 243.00 | 244.70 | 229.20 | 237.60 | 237.60 | 24,792 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 239.65 | 254.95 | 234.40 | 241.70 | 241.70 | 58,627 |
| 15 July 2024 | 237.00 | 247.95 | 232.05 | 235.65 | 235.65 | 21,883 |
| 12 July 2024 | 249.20 | 250.00 | 229.40 | 232.35 | 232.35 | 22,101 |
| 11 July 2024 | 224.05 | 258.80 | 220.00 | 245.60 | 245.60 | 40,303 |
| 10 July 2024 | 233.95 | 234.10 | 217.15 | 222.65 | 222.65 | 20,816 |
| 09 July 2024 | 218.00 | 256.40 | 218.00 | 236.20 | 236.20 | 333,755 |
| 08 July 2024 | 215.20 | 220.80 | 212.00 | 213.70 | 213.70 | 8,037 |
| 05 July 2024 | 225.00 | 225.50 | 216.10 | 218.65 | 218.65 | 16,124 |
| 03 July 2024 | 225.00 | 226.00 | 215.00 | 217.40 | 217.40 | 23,836 |
| 02 July 2024 | 207.75 | 225.25 | 206.00 | 220.05 | 220.05 | 51,866 |
| 01 July 2024 | 201.70 | 216.00 | 199.65 | 209.15 | 209.15 | 81,972 |
| 28 June 2024 | 203.25 | 203.25 | 195.25 | 202.05 | 202.05 | 9,747 |
| 27 June 2024 | 210.90 | 211.00 | 198.00 | 199.25 | 199.25 | 16,256 |
| 26 June 2024 | 199.00 | 208.75 | 195.35 | 205.05 | 205.05 | 23,143 |
| 25 June 2024 | 205.70 | 206.20 | 197.05 | 199.30 | 199.30 | 3,719 |
| 24 June 2024 | 180.60 | 202.00 | 180.60 | 198.80 | 198.80 | 11,306 |
| 21 June 2024 | 198.50 | 209.00 | 197.30 | 201.20 | 201.20 | 5,784 |
| 20 June 2024 | 205.00 | 207.65 | 196.45 | 198.80 | 198.80 | 7,115 |
| 18 June 2024 | 203.00 | 220.00 | 203.00 | 216.05 | 216.05 | 16,569 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 200.00 | 219.65 | 193.40 | 202.25 | 202.25 | 40,381 |
| 13 June 2024 | 173.35 | 203.90 | 169.85 | 201.95 | 201.95 | 163,114 |
| 12 June 2024 | 174.05 | 174.20 | 169.75 | 169.95 | 169.95 | 1,256 |
| 11 June 2024 | 170.95 | 172.00 | 170.05 | 170.90 | 170.90 | 1,655 |
| 10 June 2024 | 170.10 | 170.90 | 168.00 | 168.05 | 168.05 | 1,021 |
| 07 June 2024 | 167.10 | 172.90 | 166.05 | 168.75 | 168.75 | 3,068 |
| 06 June 2024 | 162.30 | 166.00 | 161.55 | 164.30 | 164.30 | 2,520 |
| 05 June 2024 | 165.65 | 165.65 | 155.00 | 158.20 | 158.20 | 6,181 |
| 04 June 2024 | 172.80 | 172.80 | 151.00 | 155.10 | 155.10 | 6,927 |
| 03 June 2024 | 171.05 | 173.65 | 165.90 | 167.75 | 167.75 | 12,819 |
| 31 May 2024 | 172.50 | 173.75 | 167.00 | 168.10 | 168.10 | 2,846 |
| 30 May 2024 | 173.50 | 173.50 | 171.00 | 171.45 | 171.45 | 2,075 |
| 29 May 2024 | 176.00 | 176.50 | 171.80 | 173.50 | 173.50 | 1,125 |
| 28 May 2024 | 170.05 | 179.70 | 170.05 | 176.40 | 176.40 | 6,286 |
| 24 May 2024 | 177.00 | 187.10 | 177.00 | 184.25 | 184.25 | 12,326 |
| 23 May 2024 | 187.90 | 190.00 | 185.95 | 188.40 | 188.40 | 6,669 |
| 22 May 2024 | 191.95 | 191.95 | 185.35 | 187.15 | 187.15 | 497 |
| 21 May 2024 | 185.45 | 190.05 | 185.45 | 188.70 | 188.70 | 2,766 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 194.70 | 194.70 | 185.80 | 186.75 | 186.75 | 8,917 |
| 16 May 2024 | 180.00 | 194.45 | 180.00 | 193.65 | 193.65 | 5,524 |
| 15 May 2024 | 181.40 | 181.75 | 177.70 | 178.45 | 178.45 | 781 |
| 14 May 2024 | 178.10 | 181.80 | 177.75 | 180.60 | 180.60 | 443 |
| 13 May 2024 | 177.10 | 177.85 | 173.90 | 176.75 | 176.75 | 704 |
| 10 May 2024 | 177.30 | 180.00 | 176.25 | 178.05 | 178.05 | 1,678 |
| 09 May 2024 | 182.00 | 182.00 | 172.95 | 173.80 | 173.80 | 1,312 |
| 08 May 2024 | 179.00 | 181.35 | 178.20 | 179.55 | 179.55 | 3,255 |
| 07 May 2024 | 182.35 | 182.35 | 175.85 | 176.15 | 176.15 | 3,609 |
| 06 May 2024 | 185.55 | 185.60 | 179.70 | 182.50 | 182.50 | 4,107 |
| 03 May 2024 | 186.40 | 189.00 | 180.75 | 183.60 | 183.60 | 6,759 |
| 02 May 2024 | 192.95 | 198.00 | 185.05 | 185.65 | 185.65 | 5,716 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 196.05 | 205.90 | 191.00 | 191.75 | 191.75 | 36,497 |
| 29 Apr 2024 | 175.95 | 188.30 | 175.95 | 188.30 | 188.30 | 50,142 |
| 26 Apr 2024 | 174.00 | 174.85 | 170.50 | 171.20 | 171.20 | 5,384 |
| 25 Apr 2024 | 178.30 | 178.30 | 172.45 | 173.40 | 173.40 | 3,317 |
| 24 Apr 2024 | 162.00 | 179.40 | 162.00 | 174.00 | 174.00 | 26,383 |
| 23 Apr 2024 | 160.00 | 165.85 | 160.00 | 163.10 | 163.10 | 12,597 |
| 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 |
| *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.