Manugraph India Limited (505324.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.30 | 25.98 | 25.20 | 25.58 | 25.58 | 6,321 |
| 02 May 2024 | 24.27 | 25.88 | 24.27 | 25.33 | 25.33 | 31,952 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 23.99 | 24.88 | 23.57 | 24.77 | 24.77 | 20,960 |
| 29 Apr 2024 | 24.80 | 24.80 | 23.62 | 23.70 | 23.70 | 1,141 |
| 26 Apr 2024 | 23.42 | 24.30 | 23.42 | 23.73 | 23.73 | 3,898 |
| 25 Apr 2024 | 24.93 | 24.93 | 23.26 | 23.74 | 23.74 | 1,512 |
| 24 Apr 2024 | 23.50 | 23.75 | 22.80 | 23.75 | 23.75 | 2,017 |
| 23 Apr 2024 | 24.08 | 24.08 | 23.25 | 23.35 | 23.35 | 2,150 |
| 22 Apr 2024 | 22.85 | 23.39 | 22.80 | 22.94 | 22.94 | 824 |
| 19 Apr 2024 | 22.22 | 23.45 | 22.22 | 22.89 | 22.89 | 1,310 |
| 18 Apr 2024 | 22.30 | 23.38 | 22.22 | 23.38 | 23.38 | 2,896 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 22.23 | 23.38 | 22.23 | 23.38 | 23.38 | 241 |
| 15 Apr 2024 | 22.54 | 23.39 | 22.06 | 23.39 | 23.39 | 173 |
| 12 Apr 2024 | 22.40 | 24.00 | 22.40 | 23.00 | 23.00 | 1,010 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 22.39 | 23.57 | 22.39 | 23.57 | 23.57 | 248 |
| 09 Apr 2024 | 24.00 | 24.00 | 22.26 | 22.85 | 22.85 | 246 |
| 08 Apr 2024 | 22.75 | 23.89 | 22.75 | 22.99 | 22.99 | 639 |
| 05 Apr 2024 | 23.70 | 23.97 | 22.35 | 23.65 | 23.65 | 3,728 |
| 04 Apr 2024 | 23.77 | 23.90 | 23.01 | 23.50 | 23.50 | 1,533 |
| 03 Apr 2024 | 22.37 | 23.30 | 22.37 | 23.30 | 23.30 | 159 |
| 02 Apr 2024 | 21.74 | 22.37 | 21.52 | 22.37 | 22.37 | 1,673 |
| 01 Apr 2024 | 21.40 | 21.83 | 21.01 | 21.31 | 21.31 | 7,613 |
| 28 Mar 2024 | 20.55 | 21.50 | 19.89 | 20.97 | 20.97 | 10,837 |
| 27 Mar 2024 | 21.00 | 21.00 | 20.40 | 20.52 | 20.52 | 6,507 |
| 26 Mar 2024 | 21.80 | 21.80 | 20.71 | 20.75 | 20.75 | 5,621 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 21.15 | 21.85 | 21.00 | 21.80 | 21.80 | 1,399 |
| 21 Mar 2024 | 20.63 | 21.73 | 20.63 | 21.58 | 21.58 | 1,500 |
| 20 Mar 2024 | 20.25 | 21.26 | 20.10 | 21.01 | 21.01 | 3,263 |
| 19 Mar 2024 | 20.80 | 21.00 | 20.25 | 20.25 | 20.25 | 1,657 |
| 18 Mar 2024 | 20.25 | 20.98 | 20.00 | 20.98 | 20.98 | 2,413 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 19.68 | 21.50 | 19.68 | 20.95 | 20.95 | 4,030 |
| 13 Mar 2024 | 21.26 | 21.26 | 20.71 | 20.71 | 20.71 | 1,057 |
| 12 Mar 2024 | 21.50 | 21.80 | 20.83 | 21.80 | 21.80 | 6,516 |
| 11 Mar 2024 | 22.42 | 23.70 | 21.85 | 21.92 | 21.92 | 7,355 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 22.09 | 23.50 | 22.09 | 22.99 | 22.99 | 34,120 |
| 06 Mar 2024 | 24.10 | 24.10 | 23.25 | 23.25 | 23.25 | 1,934 |
| 05 Mar 2024 | 24.95 | 24.96 | 23.06 | 24.47 | 24.47 | 4,849 |
| 04 Mar 2024 | 23.35 | 25.65 | 23.35 | 23.78 | 23.78 | 2,573 |
| 01 Mar 2024 | 25.20 | 25.28 | 25.20 | 25.25 | 25.25 | 1,517 |
| 29 Feb 2024 | 23.95 | 24.75 | 23.85 | 24.08 | 24.08 | 6,365 |
| 28 Feb 2024 | 24.81 | 26.35 | 24.35 | 24.89 | 24.89 | 1,727 |
| 27 Feb 2024 | 24.55 | 26.40 | 24.55 | 25.43 | 25.43 | 4,781 |
| 26 Feb 2024 | 26.00 | 26.50 | 25.56 | 25.78 | 25.78 | 1,862 |
| 23 Feb 2024 | 27.00 | 27.00 | 26.15 | 26.50 | 26.50 | 500 |
| 22 Feb 2024 | 26.90 | 27.79 | 25.70 | 26.79 | 26.79 | 2,925 |
| 21 Feb 2024 | 25.36 | 26.62 | 25.36 | 26.62 | 26.62 | 2,113 |
| 20 Feb 2024 | 25.10 | 26.74 | 25.10 | 25.36 | 25.36 | 12,198 |
| 16 Feb 2024 | 26.20 | 26.20 | 25.60 | 26.00 | 26.00 | 2,986 |
| 15 Feb 2024 | 26.01 | 27.70 | 25.45 | 26.01 | 26.01 | 12,410 |
| 14 Feb 2024 | 25.68 | 26.90 | 24.45 | 26.50 | 26.50 | 12,770 |
| 13 Feb 2024 | 27.03 | 27.03 | 25.68 | 25.68 | 25.68 | 7,339 |
| 12 Feb 2024 | 27.05 | 27.25 | 27.03 | 27.03 | 27.03 | 11,649 |
| 09 Feb 2024 | 28.45 | 30.99 | 28.45 | 28.45 | 28.45 | 8,343 |
| 08 Feb 2024 | 31.00 | 31.00 | 29.94 | 29.94 | 29.94 | 25,374 |
| 07 Feb 2024 | 33.49 | 33.49 | 30.80 | 31.51 | 31.51 | 96,604 |
| 06 Feb 2024 | 27.56 | 33.70 | 27.56 | 33.53 | 33.53 | 217,955 |
| 05 Feb 2024 | 30.80 | 30.80 | 27.61 | 28.09 | 28.09 | 47,232 |
| 02 Feb 2024 | 32.66 | 33.15 | 30.06 | 30.29 | 30.29 | 47,616 |
| 01 Feb 2024 | 33.95 | 34.88 | 32.49 | 32.66 | 32.66 | 267,035 |
| 31 Jan 2024 | 26.75 | 30.20 | 26.75 | 29.07 | 29.07 | 52,386 |
| 30 Jan 2024 | 32.02 | 32.65 | 27.46 | 27.94 | 27.94 | 186,931 |
| 29 Jan 2024 | 26.51 | 30.60 | 26.51 | 30.60 | 30.60 | 389,787 |
| 26 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 25 Jan 2024 | 24.75 | 25.50 | 24.50 | 25.50 | 25.50 | 14,706 |
| 24 Jan 2024 | 24.00 | 24.85 | 24.00 | 24.75 | 24.75 | 2,658 |
| 23 Jan 2024 | 24.89 | 24.89 | 24.05 | 24.68 | 24.68 | 8,409 |
| 22 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 19 Jan 2024 | 23.00 | 24.14 | 23.00 | 23.75 | 23.75 | 10,446 |
| 18 Jan 2024 | 22.31 | 23.35 | 22.31 | 23.00 | 23.00 | 2,160 |
| 17 Jan 2024 | 23.99 | 23.99 | 23.07 | 23.31 | 23.31 | 3,618 |
| 16 Jan 2024 | 25.40 | 25.40 | 24.17 | 24.17 | 24.17 | 18,576 |
| 12 Jan 2024 | 24.35 | 24.44 | 24.35 | 24.44 | 24.44 | 9,073 |
| 11 Jan 2024 | 23.50 | 23.97 | 23.03 | 23.97 | 23.97 | 10,944 |
| 10 Jan 2024 | 23.30 | 23.50 | 23.25 | 23.50 | 23.50 | 3,705 |
| 09 Jan 2024 | 23.52 | 23.99 | 23.52 | 23.55 | 23.55 | 12,215 |
| 08 Jan 2024 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | 12,778 |
| 05 Jan 2024 | 23.55 | 24.48 | 23.55 | 24.48 | 24.48 | 7,652 |
| 04 Jan 2024 | 23.35 | 24.00 | 23.35 | 24.00 | 24.00 | 818 |
| 03 Jan 2024 | 23.30 | 23.60 | 23.30 | 23.60 | 23.60 | 1,395 |
| 02 Jan 2024 | 23.10 | 23.19 | 23.10 | 23.19 | 23.19 | 2,525 |
| 29 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 6 |
| 28 Dec 2023 | 23.00 | 23.74 | 23.00 | 23.74 | 23.74 | 11,530 |
| 27 Dec 2023 | 23.30 | 23.30 | 23.28 | 23.28 | 23.28 | 1,636 |
| 26 Dec 2023 | 23.84 | 23.84 | 23.70 | 23.70 | 23.70 | 2,681 |
| 22 Dec 2023 | 22.92 | 23.84 | 22.92 | 23.84 | 23.84 | 3,502 |
| 21 Dec 2023 | 23.38 | 23.80 | 23.38 | 23.38 | 23.38 | 8,682 |
| 20 Dec 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 2,200 |
| 19 Dec 2023 | 24.33 | 24.35 | 24.33 | 24.33 | 24.33 | 3,019 |
| 18 Dec 2023 | 25.82 | 25.82 | 24.82 | 24.82 | 24.82 | 13,550 |
| 15 Dec 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 14,965 |
| 14 Dec 2023 | 23.90 | 24.83 | 23.90 | 24.83 | 24.83 | 23,387 |
| 13 Dec 2023 | 24.33 | 24.35 | 24.33 | 24.35 | 24.35 | 4,163 |
| 12 Dec 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 35 |
| 11 Dec 2023 | 25.80 | 25.80 | 25.32 | 25.32 | 25.32 | 16 |
| *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.