Australia markets closed

Mipco Seamless Rings (Gujarat) Limited (505797.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202432.5032.5031.8831.8831.881,110
27 Mar 202432.5332.5332.5332.5332.533
26 Mar 202432.5332.5332.5332.5332.5350
25 Mar 2024------
22 Mar 202433.1933.1933.1933.1933.195
21 Mar 202431.8832.5431.8832.5432.5460
20 Mar 202432.5332.5332.5332.5332.53235
19 Mar 202433.1933.5033.1933.1933.191,165
18 Mar 202434.5534.5533.8633.8633.866,645
15 Mar 2024------
14 Mar 202435.2535.2535.2535.2535.251
13 Mar 202436.6936.6935.9635.9635.9645
12 Mar 202436.6936.6936.6936.6936.695,076
11 Mar 202435.2835.9835.2835.9835.98415
08 Mar 2024------
07 Mar 202435.2835.2835.2835.2835.28372
06 Mar 202433.6033.6033.6033.6033.60191
05 Mar 202433.0433.0429.9032.0032.00200
04 Mar 202431.4731.4729.9131.4731.471,092
01 Mar 202429.9829.9829.9829.9829.98135
29 Feb 202428.5628.5626.6028.5628.5651
28 Feb 202429.1729.1728.0028.0028.0075
27 Feb 202430.6930.6929.1629.1729.17317
26 Feb 202433.7633.7630.6930.6930.699,500
23 Feb 202432.3033.0032.3032.3032.3058
22 Feb 202430.8032.3429.2632.3032.30157
21 Feb 202432.4232.4230.8030.8030.80113
20 Feb 202432.4232.4229.3432.4232.42143
16 Feb 202429.7432.8029.7432.5032.50292
15 Feb 202429.7631.3029.7631.3031.3090
14 Feb 202431.3231.3228.3431.3231.32654
13 Feb 202431.3932.9529.8329.8329.83135
12 Feb 202431.3934.6931.3931.3931.39305
09 Feb 202434.7634.7633.0333.0433.04465
08 Feb 202432.2235.6032.2234.7634.76403
07 Feb 202435.5737.3433.8033.9133.911,227
06 Feb 202435.5935.5932.3535.5735.572,393
05 Feb 202434.0534.0534.0534.0534.051,386
02 Feb 202436.0036.0035.8435.8435.84234
01 Feb 202437.3137.3136.5736.5736.571,297
31 Jan 202437.3137.3137.3137.3137.31100
30 Jan 202438.0738.0738.0738.0738.07114
29 Jan 202440.4240.4238.8438.8438.84635
26 Jan 202439.6339.6339.6339.6339.63-
25 Jan 202439.6339.6339.6339.6339.631,822
24 Jan 202442.0742.0740.4340.4340.43155
23 Jan 202441.2541.2541.2541.2541.252,543
22 Jan 202441.2741.2741.2741.2741.27-
19 Jan 202440.4741.2740.4741.2741.27207
18 Jan 202440.4740.4740.4740.4740.4736
17 Jan 202440.4740.4740.4740.4740.47186
16 Jan 202440.4740.4740.4740.4740.47161
12 Jan 202442.1142.1141.2941.2941.29623
11 Jan 202441.0041.2941.0041.2941.29325
10 Jan 202438.9140.4938.9140.4940.49773
09 Jan 202439.7539.7538.9839.7039.70726
08 Jan 202438.9838.9838.9838.9838.982,326
05 Jan 202438.2238.2238.2238.2238.225
04 Jan 202437.4837.4837.4837.4837.4885
03 Jan 202436.7536.7536.7536.7536.75196
02 Jan 202435.3336.0335.3336.0336.03467
29 Dec 202334.6434.6434.6434.6434.64194
28 Dec 202333.9733.9733.9733.9733.97352
27 Dec 202333.3133.3133.3133.3133.31568
26 Dec 202332.6632.6632.6632.6632.66647
22 Dec 202332.0232.0231.5032.0232.022,203
21 Dec 202332.0232.0231.4031.4031.401,425
20 Dec 202332.0232.0231.4031.4031.401,456
19 Dec 202330.7930.7930.7930.7930.79-
18 Dec 202330.7930.7930.7930.7930.79217
15 Dec 202330.1930.1930.1930.1930.19320
14 Dec 202330.1930.1929.8030.1930.1958
13 Dec 202330.2930.2929.5029.6029.60247
12 Dec 202329.7029.7029.7029.7029.70154
11 Dec 202329.9929.9929.9929.9929.99308
08 Dec 202328.8429.4128.8429.4129.4146
07 Dec 202329.4129.4128.6528.8428.84344
06 Dec 202328.8428.8428.8428.8428.8455
05 Dec 202328.8528.8528.2828.2828.28206
04 Dec 202329.3530.0128.8528.8528.851,648
01 Dec 202329.4329.4329.4329.4329.43186
30 Nov 202328.8628.8628.8628.8628.8666
29 Nov 202328.3028.3028.3028.3028.30166
28 Nov 202327.7527.7527.7527.7527.75192
27 Nov 202327.2127.2127.2127.2127.21-
24 Nov 202327.2127.2127.2127.2127.21266
22 Nov 202325.1426.1625.1426.1626.16288
21 Nov 202325.6525.6525.6525.6525.65324
20 Nov 202325.1525.1525.1525.1525.1535
17 Nov 202324.6624.6624.6624.6624.66391
16 Nov 202324.1824.1823.2424.1824.18459
15 Nov 202323.7123.7123.2523.7123.71230
14 Nov 202323.2523.2523.2523.2523.25-
13 Nov 202323.0023.2523.0023.2523.2551
10 Nov 202322.8822.8822.8822.8822.88337
09 Nov 202322.4422.4422.4422.4422.44551
08 Nov 202322.0022.0022.0022.0022.00115
07 Nov 202321.5721.5721.5721.5721.57-
06 Nov 202321.1521.5721.1521.5721.57260
03 Nov 202320.3321.1520.3321.1521.15506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...