Mipco Seamless Rings (Gujarat) Limited (505797.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 605 |
| 29 Apr 2024 | 44.56 | 44.56 | 44.50 | 44.56 | 44.56 | 348 |
| 26 Apr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 500 |
| 25 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 109 |
| 24 Apr 2024 | 42.01 | 42.01 | 42.00 | 42.00 | 42.00 | 147 |
| 23 Apr 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 173 |
| 22 Apr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 198 |
| 19 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 103 |
| 18 Apr 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 68 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 1,016 |
| 15 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 1,506 |
| 12 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 253 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 190 |
| 09 Apr 2024 | 35.00 | 35.19 | 35.00 | 35.19 | 35.19 | 1,016 |
| 08 Apr 2024 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 1,790 |
| 05 Apr 2024 | 33.17 | 33.83 | 33.17 | 33.83 | 33.83 | 786 |
| 04 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 15 |
| 03 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 636 |
| 02 Apr 2024 | 32.51 | 32.51 | 31.89 | 31.89 | 31.89 | 54 |
| 01 Apr 2024 | 31.88 | 31.88 | 31.25 | 31.88 | 31.88 | 57 |
| 28 Mar 2024 | 32.50 | 32.50 | 31.88 | 31.88 | 31.88 | 1,110 |
| 27 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 3 |
| 26 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 50 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 5 |
| 21 Mar 2024 | 31.88 | 32.54 | 31.88 | 32.54 | 32.54 | 60 |
| 20 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 235 |
| 19 Mar 2024 | 33.19 | 33.50 | 33.19 | 33.19 | 33.19 | 1,165 |
| 18 Mar 2024 | 34.55 | 34.55 | 33.86 | 33.86 | 33.86 | 6,645 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1 |
| 13 Mar 2024 | 36.69 | 36.69 | 35.96 | 35.96 | 35.96 | 45 |
| 12 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 5,076 |
| 11 Mar 2024 | 35.28 | 35.98 | 35.28 | 35.98 | 35.98 | 415 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 372 |
| 06 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 191 |
| 05 Mar 2024 | 33.04 | 33.04 | 29.90 | 32.00 | 32.00 | 200 |
| 04 Mar 2024 | 31.47 | 31.47 | 29.91 | 31.47 | 31.47 | 1,092 |
| 01 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 135 |
| 29 Feb 2024 | 28.56 | 28.56 | 26.60 | 28.56 | 28.56 | 51 |
| 28 Feb 2024 | 29.17 | 29.17 | 28.00 | 28.00 | 28.00 | 75 |
| 27 Feb 2024 | 30.69 | 30.69 | 29.16 | 29.17 | 29.17 | 317 |
| 26 Feb 2024 | 33.76 | 33.76 | 30.69 | 30.69 | 30.69 | 9,500 |
| 23 Feb 2024 | 32.30 | 33.00 | 32.30 | 32.30 | 32.30 | 58 |
| 22 Feb 2024 | 30.80 | 32.34 | 29.26 | 32.30 | 32.30 | 157 |
| 21 Feb 2024 | 32.42 | 32.42 | 30.80 | 30.80 | 30.80 | 113 |
| 20 Feb 2024 | 32.42 | 32.42 | 29.34 | 32.42 | 32.42 | 143 |
| 16 Feb 2024 | 29.74 | 32.80 | 29.74 | 32.50 | 32.50 | 292 |
| 15 Feb 2024 | 29.76 | 31.30 | 29.76 | 31.30 | 31.30 | 90 |
| 14 Feb 2024 | 31.32 | 31.32 | 28.34 | 31.32 | 31.32 | 654 |
| 13 Feb 2024 | 31.39 | 32.95 | 29.83 | 29.83 | 29.83 | 135 |
| 12 Feb 2024 | 31.39 | 34.69 | 31.39 | 31.39 | 31.39 | 305 |
| 09 Feb 2024 | 34.76 | 34.76 | 33.03 | 33.04 | 33.04 | 465 |
| 08 Feb 2024 | 32.22 | 35.60 | 32.22 | 34.76 | 34.76 | 403 |
| 07 Feb 2024 | 35.57 | 37.34 | 33.80 | 33.91 | 33.91 | 1,227 |
| 06 Feb 2024 | 35.59 | 35.59 | 32.35 | 35.57 | 35.57 | 2,393 |
| 05 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1,386 |
| 02 Feb 2024 | 36.00 | 36.00 | 35.84 | 35.84 | 35.84 | 234 |
| 01 Feb 2024 | 37.31 | 37.31 | 36.57 | 36.57 | 36.57 | 1,297 |
| 31 Jan 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 100 |
| 30 Jan 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 114 |
| 29 Jan 2024 | 40.42 | 40.42 | 38.84 | 38.84 | 38.84 | 635 |
| 26 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 25 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 1,822 |
| 24 Jan 2024 | 42.07 | 42.07 | 40.43 | 40.43 | 40.43 | 155 |
| 23 Jan 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 2,543 |
| 22 Jan 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 19 Jan 2024 | 40.47 | 41.27 | 40.47 | 41.27 | 41.27 | 207 |
| 18 Jan 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 36 |
| 17 Jan 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 186 |
| 16 Jan 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 161 |
| 12 Jan 2024 | 42.11 | 42.11 | 41.29 | 41.29 | 41.29 | 623 |
| 11 Jan 2024 | 41.00 | 41.29 | 41.00 | 41.29 | 41.29 | 325 |
| 10 Jan 2024 | 38.91 | 40.49 | 38.91 | 40.49 | 40.49 | 773 |
| 09 Jan 2024 | 39.75 | 39.75 | 38.98 | 39.70 | 39.70 | 726 |
| 08 Jan 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 2,326 |
| 05 Jan 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 5 |
| 04 Jan 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 85 |
| 03 Jan 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 196 |
| 02 Jan 2024 | 35.33 | 36.03 | 35.33 | 36.03 | 36.03 | 467 |
| 29 Dec 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 194 |
| 28 Dec 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 352 |
| 27 Dec 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 568 |
| 26 Dec 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 647 |
| 22 Dec 2023 | 32.02 | 32.02 | 31.50 | 32.02 | 32.02 | 2,203 |
| 21 Dec 2023 | 32.02 | 32.02 | 31.40 | 31.40 | 31.40 | 1,425 |
| 20 Dec 2023 | 32.02 | 32.02 | 31.40 | 31.40 | 31.40 | 1,456 |
| 19 Dec 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 18 Dec 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 217 |
| 15 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 320 |
| 14 Dec 2023 | 30.19 | 30.19 | 29.80 | 30.19 | 30.19 | 58 |
| 13 Dec 2023 | 30.29 | 30.29 | 29.50 | 29.60 | 29.60 | 247 |
| 12 Dec 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 154 |
| 11 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 308 |
| 08 Dec 2023 | 28.84 | 29.41 | 28.84 | 29.41 | 29.41 | 46 |
| 07 Dec 2023 | 29.41 | 29.41 | 28.65 | 28.84 | 28.84 | 344 |
| *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.