Zuari Industries Limited (500780.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 348.50 | 349.00 | 332.40 | 341.30 | 341.30 | 7,360 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 354.70 | 355.90 | 338.85 | 341.65 | 341.65 | 25,288 |
| 29 Apr 2024 | 348.55 | 359.90 | 348.55 | 353.10 | 353.10 | 6,341 |
| 26 Apr 2024 | 356.35 | 359.95 | 350.60 | 352.15 | 352.15 | 6,657 |
| 25 Apr 2024 | 362.40 | 362.40 | 349.85 | 355.00 | 355.00 | 7,270 |
| 24 Apr 2024 | 351.55 | 360.00 | 346.00 | 356.90 | 356.90 | 9,450 |
| 23 Apr 2024 | 357.80 | 359.85 | 347.25 | 351.50 | 351.50 | 6,723 |
| 22 Apr 2024 | 372.50 | 372.50 | 349.05 | 354.60 | 354.60 | 30,759 |
| 19 Apr 2024 | 340.40 | 363.55 | 332.70 | 360.80 | 360.80 | 14,649 |
| 18 Apr 2024 | 354.90 | 364.00 | 344.85 | 351.45 | 351.45 | 38,921 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 358.30 | 373.75 | 350.90 | 353.75 | 353.75 | 18,105 |
| 15 Apr 2024 | 363.90 | 369.55 | 349.25 | 364.40 | 364.40 | 36,489 |
| 12 Apr 2024 | 342.00 | 370.00 | 340.00 | 363.90 | 363.90 | 31,615 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 331.90 | 343.70 | 328.05 | 342.00 | 342.00 | 7,908 |
| 09 Apr 2024 | 337.35 | 338.70 | 325.55 | 334.60 | 334.60 | 12,771 |
| 08 Apr 2024 | 335.20 | 341.20 | 328.65 | 331.85 | 331.85 | 25,838 |
| 05 Apr 2024 | 358.90 | 358.90 | 336.05 | 340.35 | 340.35 | 29,307 |
| 04 Apr 2024 | 350.00 | 356.45 | 346.00 | 347.50 | 347.50 | 10,846 |
| 03 Apr 2024 | 327.30 | 349.10 | 327.30 | 346.00 | 346.00 | 12,942 |
| 02 Apr 2024 | 337.50 | 342.00 | 332.65 | 333.95 | 333.95 | 9,043 |
| 01 Apr 2024 | 333.85 | 340.00 | 325.95 | 335.55 | 335.55 | 16,542 |
| 28 Mar 2024 | 315.80 | 331.45 | 315.00 | 328.20 | 328.20 | 18,375 |
| 27 Mar 2024 | 332.00 | 334.55 | 320.85 | 322.20 | 322.20 | 7,216 |
| 26 Mar 2024 | 320.35 | 335.25 | 317.45 | 326.90 | 326.90 | 43,364 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 319.50 | 323.00 | 308.10 | 318.05 | 318.05 | 15,952 |
| 21 Mar 2024 | 311.55 | 327.35 | 308.00 | 315.35 | 315.35 | 21,649 |
| 20 Mar 2024 | 301.05 | 312.95 | 298.40 | 310.55 | 310.55 | 34,097 |
| 19 Mar 2024 | 308.65 | 315.00 | 300.85 | 303.00 | 303.00 | 43,795 |
| 18 Mar 2024 | 271.90 | 315.00 | 271.90 | 309.30 | 309.30 | 35,636 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 258.40 | 281.05 | 258.40 | 278.10 | 278.10 | 55,522 |
| 13 Mar 2024 | 276.90 | 281.70 | 249.75 | 255.90 | 255.90 | 55,454 |
| 12 Mar 2024 | 298.00 | 304.35 | 271.35 | 275.90 | 275.90 | 100,183 |
| 11 Mar 2024 | 299.85 | 299.85 | 262.65 | 268.00 | 268.00 | 26,728 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 282.05 | 291.05 | 279.20 | 285.15 | 285.15 | 13,902 |
| 06 Mar 2024 | 304.45 | 304.45 | 277.10 | 284.70 | 284.70 | 26,484 |
| 05 Mar 2024 | 304.95 | 320.85 | 301.20 | 302.95 | 302.95 | 17,768 |
| 04 Mar 2024 | 301.90 | 309.15 | 300.60 | 304.95 | 304.95 | 26,620 |
| 01 Mar 2024 | 305.50 | 314.90 | 302.50 | 306.15 | 306.15 | 18,715 |
| 29 Feb 2024 | 309.90 | 309.90 | 294.15 | 301.00 | 301.00 | 46,872 |
| 28 Feb 2024 | 327.50 | 329.90 | 306.70 | 313.00 | 313.00 | 54,097 |
| 27 Feb 2024 | 340.70 | 350.00 | 322.90 | 325.90 | 325.90 | 60,209 |
| 26 Feb 2024 | 319.70 | 338.15 | 316.35 | 337.25 | 337.25 | 79,223 |
| 23 Feb 2024 | 318.00 | 353.95 | 310.00 | 313.40 | 313.40 | 148,286 |
| 22 Feb 2024 | 327.00 | 327.40 | 308.40 | 312.25 | 312.25 | 92,367 |
| 21 Feb 2024 | 285.00 | 326.00 | 284.35 | 322.80 | 322.80 | 207,169 |
| 20 Feb 2024 | 266.20 | 283.00 | 266.20 | 280.05 | 280.05 | 21,277 |
| 16 Feb 2024 | 274.00 | 279.95 | 266.00 | 269.60 | 269.60 | 22,249 |
| 15 Feb 2024 | 263.25 | 272.05 | 263.25 | 268.15 | 268.15 | 12,301 |
| 14 Feb 2024 | 250.00 | 265.10 | 249.55 | 260.30 | 260.30 | 13,218 |
| 13 Feb 2024 | 265.00 | 266.05 | 244.70 | 248.80 | 248.80 | 20,061 |
| 12 Feb 2024 | 270.95 | 280.00 | 256.45 | 262.25 | 262.25 | 40,204 |
| 09 Feb 2024 | 269.60 | 272.15 | 255.00 | 268.20 | 268.20 | 16,926 |
| 08 Feb 2024 | 273.75 | 275.50 | 265.65 | 269.15 | 269.15 | 11,347 |
| 07 Feb 2024 | 269.40 | 277.50 | 265.50 | 270.05 | 270.05 | 14,028 |
| 06 Feb 2024 | 267.20 | 280.00 | 260.50 | 268.00 | 268.00 | 59,884 |
| 05 Feb 2024 | 277.00 | 284.90 | 270.00 | 271.55 | 271.55 | 16,367 |
| 02 Feb 2024 | 286.00 | 286.90 | 267.95 | 276.40 | 276.40 | 19,058 |
| 01 Feb 2024 | 297.45 | 299.70 | 281.25 | 282.85 | 282.85 | 33,093 |
| 31 Jan 2024 | 269.80 | 293.00 | 265.00 | 290.80 | 290.80 | 53,835 |
| 30 Jan 2024 | 272.15 | 280.00 | 267.85 | 270.20 | 270.20 | 47,239 |
| 29 Jan 2024 | 304.55 | 304.55 | 270.80 | 272.65 | 272.65 | 112,197 |
| 26 Jan 2024 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | - |
| 25 Jan 2024 | 281.65 | 298.40 | 281.65 | 293.25 | 293.25 | 88,693 |
| 24 Jan 2024 | 263.95 | 284.75 | 260.40 | 281.50 | 281.50 | 92,558 |
| 23 Jan 2024 | 279.90 | 279.90 | 255.00 | 263.90 | 263.90 | 51,443 |
| 22 Jan 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | - |
| 19 Jan 2024 | 243.15 | 266.85 | 243.15 | 262.90 | 262.90 | 142,596 |
| 18 Jan 2024 | 239.35 | 247.40 | 234.30 | 242.50 | 242.50 | 82,953 |
| 17 Jan 2024 | 223.90 | 242.75 | 223.80 | 239.55 | 239.55 | 34,712 |
| 16 Jan 2024 | 236.00 | 242.65 | 234.20 | 236.10 | 236.10 | 35,921 |
| 12 Jan 2024 | 221.20 | 236.15 | 219.65 | 224.80 | 224.80 | 79,734 |
| 11 Jan 2024 | 227.20 | 231.00 | 215.65 | 216.90 | 216.90 | 88,440 |
| 10 Jan 2024 | 181.00 | 226.05 | 181.00 | 223.65 | 223.65 | 65,814 |
| 09 Jan 2024 | 207.00 | 209.65 | 203.15 | 203.65 | 203.65 | 19,757 |
| 08 Jan 2024 | 204.15 | 209.35 | 198.00 | 204.70 | 204.70 | 16,228 |
| 05 Jan 2024 | 210.60 | 215.50 | 198.85 | 203.60 | 203.60 | 25,887 |
| 04 Jan 2024 | 205.15 | 210.00 | 203.35 | 204.70 | 204.70 | 28,373 |
| 03 Jan 2024 | 200.00 | 207.20 | 200.00 | 203.50 | 203.50 | 23,573 |
| 02 Jan 2024 | 206.10 | 210.35 | 199.70 | 202.05 | 202.05 | 19,731 |
| 29 Dec 2023 | 198.10 | 203.50 | 195.70 | 198.50 | 198.50 | 3,884 |
| 28 Dec 2023 | 196.10 | 204.80 | 196.05 | 197.00 | 197.00 | 11,432 |
| 27 Dec 2023 | 208.45 | 208.45 | 195.00 | 196.10 | 196.10 | 6,963 |
| 26 Dec 2023 | 205.65 | 209.10 | 202.00 | 204.35 | 204.35 | 22,442 |
| 22 Dec 2023 | 200.20 | 205.80 | 197.80 | 204.40 | 204.40 | 63,184 |
| 21 Dec 2023 | 181.05 | 197.75 | 179.45 | 195.35 | 195.35 | 26,739 |
| 20 Dec 2023 | 201.50 | 210.00 | 182.95 | 184.85 | 184.85 | 51,572 |
| 19 Dec 2023 | 216.90 | 216.90 | 203.25 | 205.60 | 205.60 | 33,859 |
| 18 Dec 2023 | 208.65 | 217.00 | 207.80 | 214.20 | 214.20 | 70,416 |
| 15 Dec 2023 | 191.65 | 215.75 | 191.65 | 208.20 | 208.20 | 107,538 |
| 14 Dec 2023 | 196.50 | 198.00 | 186.20 | 192.80 | 192.80 | 83,441 |
| 13 Dec 2023 | 160.45 | 192.50 | 160.05 | 192.50 | 192.50 | 141,990 |
| 12 Dec 2023 | 165.25 | 165.25 | 158.80 | 160.45 | 160.45 | 19,555 |
| 11 Dec 2023 | 166.20 | 167.00 | 161.70 | 162.00 | 162.00 | 7,981 |
| 08 Dec 2023 | 168.20 | 171.25 | 162.70 | 164.15 | 164.15 | 11,054 |
| *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.