Mangalam Cement Limited (502157.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 915.00 | 925.00 | 888.00 | 920.85 | 920.85 | 14,756 |
| 02 May 2024 | 854.90 | 930.00 | 820.80 | 927.00 | 927.00 | 47,061 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 854.95 | 862.95 | 835.80 | 841.15 | 841.15 | 7,989 |
| 29 Apr 2024 | 871.00 | 875.95 | 842.30 | 847.80 | 847.80 | 9,016 |
| 26 Apr 2024 | 898.15 | 900.10 | 859.85 | 865.50 | 865.50 | 11,609 |
| 25 Apr 2024 | 878.15 | 896.15 | 874.45 | 890.25 | 890.25 | 8,854 |
| 24 Apr 2024 | 864.50 | 897.20 | 863.80 | 886.95 | 886.95 | 9,232 |
| 23 Apr 2024 | 859.80 | 870.10 | 851.35 | 860.85 | 860.85 | 1,570 |
| 22 Apr 2024 | 857.15 | 876.85 | 836.95 | 847.20 | 847.20 | 12,542 |
| 19 Apr 2024 | 859.85 | 871.65 | 831.60 | 856.25 | 856.25 | 5,325 |
| 18 Apr 2024 | 826.15 | 877.80 | 826.15 | 852.55 | 852.55 | 6,709 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 844.75 | 870.70 | 831.50 | 842.90 | 842.90 | 7,401 |
| 15 Apr 2024 | 821.45 | 873.80 | 813.85 | 856.05 | 856.05 | 18,779 |
| 12 Apr 2024 | 828.55 | 847.30 | 810.85 | 838.20 | 838.20 | 28,378 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 784.80 | 819.00 | 773.15 | 812.95 | 812.95 | 27,618 |
| 09 Apr 2024 | 767.50 | 776.55 | 765.55 | 775.25 | 775.25 | 1,766 |
| 08 Apr 2024 | 755.60 | 792.75 | 742.10 | 759.40 | 759.40 | 9,846 |
| 05 Apr 2024 | 767.95 | 767.95 | 739.40 | 740.75 | 740.75 | 4,772 |
| 04 Apr 2024 | 767.95 | 767.95 | 734.65 | 752.50 | 752.50 | 3,682 |
| 03 Apr 2024 | 757.55 | 768.10 | 735.00 | 754.85 | 754.85 | 14,423 |
| 02 Apr 2024 | 720.05 | 745.65 | 720.05 | 743.65 | 743.65 | 1,752 |
| 01 Apr 2024 | 734.00 | 739.20 | 725.00 | 727.50 | 727.50 | 5,672 |
| 28 Mar 2024 | 727.55 | 735.00 | 724.05 | 731.05 | 731.05 | 144,421 |
| 27 Mar 2024 | 716.00 | 728.00 | 710.00 | 724.20 | 724.20 | 5,674 |
| 26 Mar 2024 | 713.50 | 716.55 | 697.00 | 713.95 | 713.95 | 8,047 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 679.00 | 713.10 | 668.00 | 705.45 | 705.45 | 14,718 |
| 21 Mar 2024 | 648.50 | 683.00 | 646.65 | 679.30 | 679.30 | 9,286 |
| 20 Mar 2024 | 634.55 | 655.10 | 618.60 | 644.55 | 644.55 | 24,934 |
| 19 Mar 2024 | 668.80 | 675.50 | 634.20 | 635.75 | 635.75 | 18,528 |
| 18 Mar 2024 | 662.90 | 680.70 | 639.05 | 662.30 | 662.30 | 23,112 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 643.45 | 685.00 | 633.80 | 672.00 | 672.00 | 22,179 |
| 13 Mar 2024 | 696.45 | 700.00 | 650.15 | 653.20 | 653.20 | 17,489 |
| 12 Mar 2024 | 721.15 | 740.00 | 698.00 | 701.25 | 701.25 | 48,433 |
| 11 Mar 2024 | 738.00 | 765.00 | 730.55 | 735.10 | 735.10 | 80,223 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 765.00 | 771.10 | 738.90 | 747.20 | 747.20 | 152,960 |
| 06 Mar 2024 | 789.85 | 789.85 | 725.45 | 760.85 | 760.85 | 52,095 |
| 05 Mar 2024 | 798.15 | 810.00 | 772.80 | 780.20 | 780.20 | 30,597 |
| 04 Mar 2024 | 744.90 | 802.45 | 725.00 | 795.30 | 795.30 | 57,678 |
| 01 Mar 2024 | 714.70 | 744.80 | 714.70 | 722.35 | 722.35 | 35,988 |
| 29 Feb 2024 | 704.65 | 733.90 | 700.60 | 729.25 | 729.25 | 81,342 |
| 28 Feb 2024 | 754.90 | 758.35 | 688.55 | 707.45 | 707.45 | 62,341 |
| 27 Feb 2024 | 749.95 | 758.40 | 730.15 | 743.65 | 743.65 | 64,420 |
| 26 Feb 2024 | 723.20 | 768.20 | 723.20 | 743.80 | 743.80 | 20,184 |
| 23 Feb 2024 | 702.15 | 724.45 | 694.15 | 719.50 | 719.50 | 69,403 |
| 22 Feb 2024 | 718.15 | 728.00 | 691.95 | 702.25 | 702.25 | 56,864 |
| 21 Feb 2024 | 730.55 | 746.00 | 707.05 | 720.15 | 720.15 | 48,996 |
| 20 Feb 2024 | 744.30 | 748.55 | 735.10 | 738.95 | 738.95 | 56,234 |
| 16 Feb 2024 | 698.95 | 742.30 | 694.15 | 734.65 | 734.65 | 76,190 |
| 15 Feb 2024 | 678.80 | 681.95 | 646.00 | 677.30 | 677.30 | 69,084 |
| 14 Feb 2024 | 659.90 | 668.50 | 612.55 | 651.00 | 651.00 | 76,207 |
| 13 Feb 2024 | 646.70 | 648.85 | 612.95 | 621.30 | 621.30 | 79,347 |
| 12 Feb 2024 | 665.25 | 676.00 | 644.25 | 645.40 | 645.40 | 37,323 |
| 09 Feb 2024 | 676.50 | 687.30 | 652.80 | 663.65 | 663.65 | 66,533 |
| 08 Feb 2024 | 660.55 | 691.40 | 650.55 | 676.20 | 676.20 | 84,126 |
| 07 Feb 2024 | 664.45 | 671.95 | 650.00 | 653.25 | 653.25 | 80,412 |
| 06 Feb 2024 | 633.50 | 665.00 | 625.05 | 658.95 | 658.95 | 66,636 |
| 05 Feb 2024 | 675.45 | 677.55 | 630.00 | 633.55 | 633.55 | 56,463 |
| 02 Feb 2024 | 676.10 | 688.00 | 662.25 | 669.35 | 669.35 | 69,985 |
| 01 Feb 2024 | 670.45 | 683.95 | 662.35 | 679.25 | 679.25 | 63,203 |
| 31 Jan 2024 | 685.85 | 686.95 | 661.10 | 665.20 | 665.20 | 83,449 |
| 30 Jan 2024 | 698.90 | 699.25 | 674.25 | 680.95 | 680.95 | 64,637 |
| 29 Jan 2024 | 715.90 | 719.90 | 681.60 | 699.55 | 699.55 | 42,666 |
| 26 Jan 2024 | 666.90 | 666.90 | 666.90 | 666.90 | 666.90 | - |
| 25 Jan 2024 | 659.95 | 677.15 | 646.40 | 666.90 | 666.90 | 77,990 |
| 24 Jan 2024 | 658.30 | 659.95 | 641.05 | 651.25 | 651.25 | 21,911 |
| 23 Jan 2024 | 686.30 | 688.45 | 632.75 | 652.20 | 652.20 | 11,253 |
| 22 Jan 2024 | 658.40 | 658.40 | 658.40 | 658.40 | 658.40 | - |
| 19 Jan 2024 | 660.00 | 666.95 | 628.25 | 658.40 | 658.40 | 12,403 |
| 18 Jan 2024 | 622.05 | 664.35 | 613.05 | 618.30 | 618.30 | 28,475 |
| 17 Jan 2024 | 645.70 | 649.20 | 628.55 | 630.30 | 630.30 | 6,603 |
| 16 Jan 2024 | 653.15 | 664.75 | 629.00 | 641.25 | 641.25 | 29,487 |
| 12 Jan 2024 | 657.90 | 676.80 | 648.05 | 659.30 | 659.30 | 12,694 |
| 11 Jan 2024 | 673.45 | 701.15 | 655.00 | 659.70 | 659.70 | 14,380 |
| 10 Jan 2024 | 695.00 | 702.00 | 665.00 | 668.80 | 668.80 | 19,263 |
| 09 Jan 2024 | 699.05 | 721.20 | 685.95 | 692.55 | 692.55 | 4,564 |
| 08 Jan 2024 | 736.00 | 736.00 | 694.90 | 699.00 | 699.00 | 7,680 |
| 05 Jan 2024 | 765.00 | 768.40 | 721.25 | 735.20 | 735.20 | 6,004 |
| 04 Jan 2024 | 775.85 | 783.00 | 766.45 | 767.95 | 767.95 | 2,863 |
| 03 Jan 2024 | 758.75 | 782.75 | 758.75 | 781.00 | 781.00 | 14,549 |
| 02 Jan 2024 | 755.95 | 778.80 | 748.20 | 755.20 | 755.20 | 5,929 |
| 29 Dec 2023 | 731.75 | 749.00 | 719.30 | 744.95 | 744.95 | 11,921 |
| 28 Dec 2023 | 705.75 | 736.30 | 695.50 | 725.20 | 725.20 | 19,105 |
| 27 Dec 2023 | 690.45 | 716.55 | 689.50 | 695.35 | 695.35 | 17,803 |
| 26 Dec 2023 | 703.20 | 714.10 | 680.20 | 688.20 | 688.20 | 27,006 |
| 22 Dec 2023 | 661.10 | 721.40 | 661.10 | 696.80 | 696.80 | 51,419 |
| 21 Dec 2023 | 640.00 | 676.50 | 630.10 | 670.00 | 670.00 | 30,952 |
| 20 Dec 2023 | 652.65 | 685.00 | 636.00 | 643.20 | 643.20 | 51,617 |
| 19 Dec 2023 | 619.85 | 655.75 | 616.65 | 646.00 | 646.00 | 36,296 |
| 18 Dec 2023 | 648.95 | 648.95 | 610.05 | 613.15 | 613.15 | 21,079 |
| 15 Dec 2023 | 593.35 | 694.40 | 593.35 | 627.45 | 627.45 | 83,543 |
| 14 Dec 2023 | 577.60 | 606.55 | 567.95 | 596.85 | 596.85 | 23,489 |
| 13 Dec 2023 | 544.45 | 616.00 | 538.40 | 577.75 | 577.75 | 48,373 |
| 12 Dec 2023 | 540.00 | 559.75 | 530.75 | 540.70 | 540.70 | 58,098 |
| *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.