500467.BO - Harrisons Malayalam Limited
YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 June 2023 | - | - | - | - | - | - |
| 08 June 2023 | 125.25 | 125.60 | 121.80 | 122.85 | 122.85 | 6,970 |
| 07 June 2023 | 123.65 | 126.00 | 123.65 | 124.75 | 124.75 | 1,569 |
| 06 June 2023 | 121.30 | 124.70 | 121.20 | 123.20 | 123.20 | 2,949 |
| 05 June 2023 | 120.60 | 121.50 | 120.10 | 121.00 | 121.00 | 5,387 |
| 02 June 2023 | 119.60 | 120.55 | 118.95 | 119.10 | 119.10 | 7,045 |
| 01 June 2023 | 116.55 | 120.30 | 116.55 | 119.00 | 119.00 | 2,659 |
| 31 May 2023 | 119.70 | 120.95 | 118.40 | 118.75 | 118.75 | 858 |
| 30 May 2023 | 121.50 | 121.50 | 119.70 | 119.75 | 119.75 | 1,214 |
| 26 May 2023 | 127.00 | 127.40 | 123.60 | 125.50 | 125.50 | 1,155 |
| 25 May 2023 | 127.90 | 128.00 | 126.55 | 127.05 | 127.05 | 531 |
| 24 May 2023 | 125.90 | 129.50 | 124.75 | 128.50 | 128.50 | 5,680 |
| 23 May 2023 | 126.20 | 127.85 | 125.45 | 126.55 | 126.55 | 709 |
| 22 May 2023 | 126.20 | 127.65 | 125.55 | 126.00 | 126.00 | 1,614 |
| 19 May 2023 | 123.50 | 127.75 | 123.45 | 125.85 | 125.85 | 1,981 |
| 18 May 2023 | 126.40 | 126.60 | 122.35 | 122.35 | 122.35 | 1,749 |
| 17 May 2023 | 126.45 | 127.85 | 123.00 | 124.95 | 124.95 | 1,838 |
| 16 May 2023 | 124.50 | 125.70 | 122.75 | 124.60 | 124.60 | 2,037 |
| 15 May 2023 | 124.60 | 124.60 | 121.60 | 122.60 | 122.60 | 2,420 |
| 12 May 2023 | 125.80 | 125.80 | 122.35 | 123.10 | 123.10 | 1,422 |
| 11 May 2023 | 129.00 | 129.00 | 124.35 | 125.60 | 125.60 | 15,209 |
| 10 May 2023 | 122.50 | 128.70 | 120.10 | 127.10 | 127.10 | 6,625 |
| 09 May 2023 | 117.80 | 122.95 | 117.80 | 120.95 | 120.95 | 6,434 |
| 08 May 2023 | 118.85 | 118.85 | 115.00 | 117.75 | 117.75 | 2,619 |
| 05 May 2023 | 118.25 | 118.80 | 116.15 | 116.75 | 116.75 | 3,484 |
| 04 May 2023 | 119.90 | 119.90 | 117.20 | 118.75 | 118.75 | 706 |
| 03 May 2023 | 118.50 | 120.20 | 115.85 | 117.10 | 117.10 | 4,210 |
| 02 May 2023 | 118.50 | 118.90 | 116.50 | 116.65 | 116.65 | 3,286 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 118.50 | 118.50 | 116.40 | 117.00 | 117.00 | 1,141 |
| 27 Apr 2023 | 116.50 | 116.90 | 115.25 | 116.80 | 116.80 | 481 |
| 26 Apr 2023 | 118.45 | 118.45 | 114.70 | 115.10 | 115.10 | 714 |
| 25 Apr 2023 | 114.95 | 116.50 | 114.95 | 115.85 | 115.85 | 825 |
| 24 Apr 2023 | 118.20 | 119.10 | 113.05 | 113.80 | 113.80 | 48,294 |
| 21 Apr 2023 | 119.50 | 119.65 | 117.35 | 117.60 | 117.60 | 305 |
| 20 Apr 2023 | 115.35 | 121.75 | 115.35 | 119.40 | 119.40 | 4,286 |
| 19 Apr 2023 | 117.50 | 118.55 | 117.00 | 117.25 | 117.25 | 376 |
| 18 Apr 2023 | 118.00 | 119.10 | 117.05 | 117.45 | 117.45 | 2,251 |
| 17 Apr 2023 | 118.55 | 118.55 | 114.90 | 117.50 | 117.50 | 5,177 |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 118.00 | 119.05 | 114.85 | 118.60 | 118.60 | 17,502 |
| 12 Apr 2023 | 116.20 | 118.00 | 115.50 | 116.05 | 116.05 | 6,582 |
| 11 Apr 2023 | 115.40 | 117.40 | 113.35 | 113.75 | 113.75 | 1,982 |
| 10 Apr 2023 | 114.00 | 115.65 | 113.80 | 114.90 | 114.90 | 1,347 |
| 06 Apr 2023 | 114.15 | 116.80 | 112.05 | 115.00 | 115.00 | 6,993 |
| 05 Apr 2023 | 110.55 | 114.50 | 110.55 | 114.25 | 114.25 | 5,963 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 114.80 | 114.80 | 107.85 | 112.10 | 112.10 | 5,068 |
| 31 Mar 2023 | 107.80 | 110.20 | 106.70 | 107.60 | 107.60 | 3,283 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 106.15 | 108.65 | 102.60 | 106.50 | 106.50 | 6,997 |
| 28 Mar 2023 | 107.05 | 109.95 | 104.40 | 105.00 | 105.00 | 6,631 |
| 27 Mar 2023 | 113.60 | 113.60 | 106.80 | 107.60 | 107.60 | 10,989 |
| 24 Mar 2023 | 115.80 | 116.00 | 111.70 | 112.95 | 112.95 | 4,264 |
| 23 Mar 2023 | 115.55 | 117.75 | 114.70 | 115.55 | 115.55 | 4,691 |
| 22 Mar 2023 | 114.90 | 117.10 | 113.50 | 115.20 | 115.20 | 12,345 |
| 21 Mar 2023 | 112.90 | 115.00 | 112.85 | 113.75 | 113.75 | 1,259 |
| 20 Mar 2023 | 116.40 | 116.40 | 110.80 | 113.00 | 113.00 | 10,391 |
| 17 Mar 2023 | 117.75 | 118.95 | 115.40 | 116.05 | 116.05 | 7,490 |
| 16 Mar 2023 | 117.55 | 118.80 | 113.55 | 116.30 | 116.30 | 5,150 |
| 15 Mar 2023 | 121.00 | 121.50 | 118.50 | 118.55 | 118.55 | 1,226 |
| 14 Mar 2023 | 120.20 | 121.05 | 120.00 | 120.05 | 120.05 | 1,976 |
| 13 Mar 2023 | 124.60 | 125.00 | 118.50 | 120.00 | 120.00 | 7,223 |
| 10 Mar 2023 | 120.85 | 132.90 | 120.70 | 124.60 | 124.60 | 14,904 |
| 09 Mar 2023 | 123.25 | 123.50 | 121.10 | 122.00 | 122.00 | 1,352 |
| 08 Mar 2023 | 120.90 | 124.50 | 120.70 | 123.25 | 123.25 | 2,640 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 121.55 | 122.80 | 121.05 | 121.65 | 121.65 | 978 |
| 03 Mar 2023 | 120.70 | 122.75 | 120.50 | 120.80 | 120.80 | 2,840 |
| 02 Mar 2023 | 123.75 | 124.30 | 119.75 | 120.65 | 120.65 | 1,651 |
| 01 Mar 2023 | 121.20 | 123.00 | 119.60 | 121.95 | 121.95 | 587 |
| 28 Feb 2023 | 124.00 | 126.50 | 115.90 | 122.30 | 122.30 | 14,486 |
| 27 Feb 2023 | 121.45 | 121.95 | 114.80 | 116.00 | 116.00 | 10,589 |
| 24 Feb 2023 | 123.55 | 124.80 | 122.00 | 122.20 | 122.20 | 830 |
| 23 Feb 2023 | 125.00 | 126.10 | 121.60 | 122.50 | 122.50 | 2,063 |
| 22 Feb 2023 | 125.30 | 127.05 | 123.50 | 124.50 | 124.50 | 5,684 |
| 21 Feb 2023 | 126.80 | 126.85 | 124.50 | 125.25 | 125.25 | 1,369 |
| 17 Feb 2023 | 129.95 | 131.25 | 128.60 | 129.10 | 129.10 | 1,179 |
| 16 Feb 2023 | 128.05 | 129.75 | 127.85 | 129.05 | 129.05 | 2,186 |
| 15 Feb 2023 | 127.40 | 132.60 | 126.85 | 127.95 | 127.95 | 3,717 |
| 14 Feb 2023 | 129.20 | 132.70 | 129.20 | 129.70 | 129.70 | 1,530 |
| 13 Feb 2023 | 132.00 | 135.25 | 130.50 | 131.10 | 131.10 | 10,781 |
| 10 Feb 2023 | 139.00 | 139.00 | 132.30 | 134.05 | 134.05 | 1,116 |
| 09 Feb 2023 | 138.60 | 138.60 | 132.80 | 135.30 | 135.30 | 3,279 |
| 08 Feb 2023 | 135.10 | 138.00 | 133.20 | 136.15 | 136.15 | 1,433 |
| 07 Feb 2023 | 133.75 | 135.55 | 132.25 | 134.85 | 134.85 | 1,005 |
| 06 Feb 2023 | 134.45 | 134.50 | 132.30 | 132.70 | 132.70 | 1,814 |
| 03 Feb 2023 | 135.35 | 135.35 | 133.40 | 134.30 | 134.30 | 568 |
| 02 Feb 2023 | 135.35 | 136.35 | 134.05 | 134.40 | 134.40 | 942 |
| 01 Feb 2023 | 137.00 | 139.40 | 132.60 | 135.25 | 135.25 | 3,770 |
| 31 Jan 2023 | 131.00 | 132.95 | 130.00 | 131.65 | 131.65 | 1,831 |
| 30 Jan 2023 | 124.80 | 133.15 | 124.80 | 130.50 | 130.50 | 537 |
| 27 Jan 2023 | 134.00 | 134.00 | 129.00 | 130.40 | 130.40 | 4,389 |
| 26 Jan 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 25 Jan 2023 | 136.55 | 136.90 | 132.70 | 133.50 | 133.50 | 1,852 |
| 24 Jan 2023 | 137.10 | 137.20 | 135.95 | 136.75 | 136.75 | 216 |
| 23 Jan 2023 | 138.00 | 138.50 | 136.25 | 136.75 | 136.75 | 562 |
| 20 Jan 2023 | 137.75 | 138.00 | 136.70 | 137.35 | 137.35 | 1,013 |
| 19 Jan 2023 | 139.00 | 139.00 | 137.00 | 137.15 | 137.15 | 1,355 |
| 18 Jan 2023 | 137.00 | 140.65 | 136.60 | 139.00 | 139.00 | 2,667 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.