Jainex Aamcol Limited (505212.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 |
|---|---|---|---|---|---|---|
| 03 May 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 7 |
| 02 May 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| 01 May 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| 30 Apr 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| 29 Apr 2024 | 148.00 | 148.00 | 147.95 | 147.95 | 147.95 | 250 |
| 26 Apr 2024 | 140.00 | 147.95 | 140.00 | 147.70 | 147.70 | 36 |
| 25 Apr 2024 | 146.00 | 150.00 | 135.10 | 145.95 | 145.95 | 438 |
| 24 Apr 2024 | 140.00 | 147.75 | 139.00 | 146.85 | 146.85 | 398 |
| 23 Apr 2024 | 149.95 | 150.00 | 148.95 | 148.95 | 148.95 | 105 |
| 22 Apr 2024 | 142.00 | 147.00 | 141.00 | 142.50 | 142.50 | 84 |
| 19 Apr 2024 | 142.50 | 158.00 | 142.00 | 142.00 | 142.00 | 657 |
| 18 Apr 2024 | 157.30 | 157.30 | 154.80 | 154.80 | 154.80 | 12 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 150.00 | 157.40 | 143.60 | 155.00 | 155.00 | 527 |
| 15 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 50 |
| 12 Apr 2024 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 316 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 142.75 | 142.75 | 140.00 | 140.00 | 140.00 | 112 |
| 09 Apr 2024 | 142.50 | 142.60 | 142.50 | 142.60 | 142.60 | 17 |
| 08 Apr 2024 | 140.00 | 154.00 | 140.00 | 153.00 | 153.00 | 625 |
| 05 Apr 2024 | 154.00 | 154.00 | 135.15 | 154.00 | 154.00 | 24 |
| 04 Apr 2024 | 140.05 | 140.05 | 140.00 | 140.00 | 140.00 | 62 |
| 03 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 02 Apr 2024 | 141.25 | 141.25 | 134.00 | 134.00 | 134.00 | 44 |
| 01 Apr 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 16 |
| 28 Mar 2024 | 133.60 | 133.60 | 132.00 | 132.00 | 132.00 | 101 |
| 27 Mar 2024 | 133.50 | 133.60 | 133.50 | 133.60 | 133.60 | 484 |
| 26 Mar 2024 | 142.90 | 142.90 | 133.50 | 133.50 | 133.50 | 54 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 133.50 | 143.75 | 133.50 | 139.60 | 139.60 | 242 |
| 21 Mar 2024 | 139.45 | 145.90 | 135.60 | 136.95 | 136.95 | 327 |
| 20 Mar 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 10 |
| 19 Mar 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 7 |
| 18 Mar 2024 | 132.50 | 145.75 | 132.50 | 139.95 | 139.95 | 457 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 137.65 | 144.00 | 132.30 | 136.90 | 136.90 | 536 |
| 13 Mar 2024 | 139.10 | 149.00 | 139.00 | 139.00 | 139.00 | 644 |
| 12 Mar 2024 | 152.50 | 152.50 | 146.30 | 146.30 | 146.30 | 271 |
| 11 Mar 2024 | 157.75 | 157.75 | 150.25 | 154.00 | 154.00 | 157 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 149.15 | 159.35 | 149.15 | 150.25 | 150.25 | 64 |
| 06 Mar 2024 | 164.30 | 164.30 | 148.80 | 156.95 | 156.95 | 342 |
| 05 Mar 2024 | 156.50 | 156.50 | 154.00 | 156.50 | 156.50 | 119 |
| 04 Mar 2024 | 150.05 | 151.05 | 150.05 | 150.05 | 150.05 | 173 |
| 01 Mar 2024 | 155.00 | 160.50 | 148.50 | 150.00 | 150.00 | 1,145 |
| 29 Feb 2024 | 150.00 | 154.00 | 150.00 | 152.90 | 152.90 | 290 |
| 28 Feb 2024 | 152.00 | 156.00 | 146.40 | 148.00 | 148.00 | 814 |
| 27 Feb 2024 | 150.15 | 156.80 | 150.10 | 154.00 | 154.00 | 194 |
| 26 Feb 2024 | 158.95 | 158.95 | 150.00 | 158.00 | 158.00 | 479 |
| 23 Feb 2024 | 148.35 | 162.40 | 148.30 | 156.90 | 156.90 | 148 |
| 22 Feb 2024 | 150.00 | 156.50 | 150.00 | 155.90 | 155.90 | 45 |
| 21 Feb 2024 | 159.45 | 159.45 | 150.00 | 157.35 | 157.35 | 98 |
| 20 Feb 2024 | 147.30 | 157.00 | 147.30 | 155.90 | 155.90 | 476 |
| 16 Feb 2024 | 158.50 | 158.50 | 150.60 | 153.30 | 153.30 | 903 |
| 15 Feb 2024 | 158.00 | 158.50 | 158.00 | 158.50 | 158.50 | 317 |
| 14 Feb 2024 | 151.60 | 159.00 | 151.60 | 158.80 | 158.80 | 319 |
| 13 Feb 2024 | 165.00 | 166.00 | 150.80 | 159.45 | 159.45 | 1,342 |
| 12 Feb 2024 | 171.25 | 171.25 | 158.70 | 158.70 | 158.70 | 473 |
| 09 Feb 2024 | 170.00 | 170.00 | 157.55 | 167.05 | 167.05 | 473 |
| 08 Feb 2024 | 162.00 | 165.00 | 159.55 | 163.35 | 163.35 | 386 |
| 07 Feb 2024 | 157.00 | 165.00 | 157.00 | 165.00 | 165.00 | 1,340 |
| 06 Feb 2024 | 156.50 | 161.95 | 156.50 | 158.55 | 158.55 | 195 |
| 05 Feb 2024 | 165.25 | 165.25 | 160.00 | 162.35 | 162.35 | 309 |
| 02 Feb 2024 | 164.50 | 164.50 | 160.00 | 162.00 | 162.00 | 175 |
| 01 Feb 2024 | 162.50 | 171.00 | 155.20 | 162.00 | 162.00 | 508 |
| 31 Jan 2024 | 157.00 | 163.55 | 153.05 | 162.90 | 162.90 | 131 |
| 30 Jan 2024 | 165.00 | 165.00 | 156.50 | 159.95 | 159.95 | 434 |
| 29 Jan 2024 | 157.50 | 159.00 | 155.85 | 159.00 | 159.00 | 130 |
| 26 Jan 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 25 Jan 2024 | 157.25 | 157.50 | 157.25 | 157.50 | 157.50 | 83 |
| 24 Jan 2024 | 159.95 | 159.95 | 157.20 | 157.20 | 157.20 | 102 |
| 23 Jan 2024 | 167.00 | 167.95 | 154.75 | 157.15 | 157.15 | 1,020 |
| 22 Jan 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
| 19 Jan 2024 | 164.35 | 164.35 | 156.85 | 162.85 | 162.85 | 1,504 |
| 18 Jan 2024 | 156.05 | 165.95 | 156.00 | 164.95 | 164.95 | 683 |
| 17 Jan 2024 | 162.00 | 166.95 | 156.65 | 163.45 | 163.45 | 616 |
| 16 Jan 2024 | 164.40 | 164.40 | 157.50 | 163.55 | 163.55 | 776 |
| 12 Jan 2024 | 162.00 | 162.00 | 156.25 | 159.55 | 159.55 | 107 |
| 11 Jan 2024 | 162.00 | 169.00 | 156.00 | 157.10 | 157.10 | 717 |
| 10 Jan 2024 | 168.00 | 173.00 | 160.00 | 161.25 | 161.25 | 959 |
| 09 Jan 2024 | 160.00 | 167.20 | 152.50 | 167.15 | 167.15 | 1,453 |
| 08 Jan 2024 | 155.05 | 159.70 | 155.05 | 159.25 | 159.25 | 823 |
| 05 Jan 2024 | 159.40 | 160.00 | 153.05 | 155.80 | 155.80 | 823 |
| 04 Jan 2024 | 157.00 | 159.45 | 151.00 | 159.45 | 159.45 | 317 |
| 03 Jan 2024 | 158.80 | 158.80 | 157.00 | 157.05 | 157.05 | 75 |
| 02 Jan 2024 | 151.65 | 158.95 | 151.65 | 155.60 | 155.60 | 153 |
| 29 Dec 2023 | 163.45 | 163.45 | 148.05 | 156.10 | 156.10 | 305 |
| 28 Dec 2023 | 159.80 | 159.80 | 154.00 | 155.70 | 155.70 | 166 |
| 27 Dec 2023 | 155.50 | 160.00 | 155.50 | 159.85 | 159.85 | 227 |
| 26 Dec 2023 | 155.10 | 162.35 | 155.10 | 159.95 | 159.95 | 952 |
| 22 Dec 2023 | 157.15 | 163.95 | 155.05 | 161.85 | 161.85 | 563 |
| 21 Dec 2023 | 162.00 | 162.00 | 153.20 | 156.90 | 156.90 | 473 |
| 20 Dec 2023 | 162.20 | 162.20 | 158.80 | 161.00 | 161.00 | 287 |
| 19 Dec 2023 | 163.00 | 163.00 | 156.15 | 162.20 | 162.20 | 534 |
| 18 Dec 2023 | 160.00 | 163.00 | 156.00 | 162.95 | 162.95 | 593 |
| 15 Dec 2023 | 163.00 | 163.00 | 155.35 | 158.75 | 158.75 | 280 |
| 14 Dec 2023 | 162.50 | 163.75 | 162.50 | 163.00 | 163.00 | 744 |
| 13 Dec 2023 | 164.15 | 164.15 | 153.15 | 163.80 | 163.80 | 1,024 |
| 12 Dec 2023 | 156.80 | 160.00 | 156.40 | 160.00 | 160.00 | 576 |
| 11 Dec 2023 | 157.60 | 162.30 | 157.60 | 161.95 | 161.95 | 668 |
| *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.