Mangal Credit and Fincorp Limited (505850.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 107.25 | 108.55 | 106.00 | 106.55 | 106.55 | 46,267 |
| 23 Apr 2024 | 111.00 | 111.00 | 105.90 | 107.25 | 107.25 | 86,099 |
| 22 Apr 2024 | 108.50 | 110.90 | 108.50 | 109.80 | 109.80 | 18,822 |
| 19 Apr 2024 | 107.10 | 110.80 | 107.10 | 109.20 | 109.20 | 25,166 |
| 18 Apr 2024 | 109.50 | 109.80 | 108.35 | 108.45 | 108.45 | 48,331 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 108.30 | 110.90 | 107.00 | 109.00 | 109.00 | 13,346 |
| 15 Apr 2024 | 107.75 | 110.85 | 107.75 | 109.10 | 109.10 | 20,391 |
| 12 Apr 2024 | 106.50 | 111.00 | 106.50 | 109.95 | 109.95 | 33,445 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 111.80 | 111.80 | 108.65 | 109.20 | 109.20 | 14,308 |
| 09 Apr 2024 | 110.95 | 110.95 | 109.10 | 110.20 | 110.20 | 15,926 |
| 08 Apr 2024 | 110.80 | 112.00 | 108.00 | 110.25 | 110.25 | 15,990 |
| 05 Apr 2024 | 111.90 | 111.90 | 109.10 | 110.80 | 110.80 | 14,192 |
| 04 Apr 2024 | 110.00 | 111.70 | 109.45 | 110.90 | 110.90 | 25,235 |
| 03 Apr 2024 | 110.10 | 111.00 | 108.25 | 110.75 | 110.75 | 11,418 |
| 02 Apr 2024 | 110.00 | 111.65 | 108.00 | 110.00 | 110.00 | 17,679 |
| 01 Apr 2024 | 111.25 | 112.50 | 110.05 | 110.75 | 110.75 | 27,902 |
| 28 Mar 2024 | 112.75 | 112.75 | 109.30 | 110.20 | 110.20 | 41,355 |
| 27 Mar 2024 | 111.00 | 111.00 | 109.20 | 109.50 | 109.50 | 110,778 |
| 26 Mar 2024 | 110.50 | 111.45 | 109.40 | 110.45 | 110.45 | 13,490 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 108.80 | 110.50 | 108.65 | 110.25 | 110.25 | 13,814 |
| 21 Mar 2024 | 110.00 | 110.35 | 109.00 | 109.95 | 109.95 | 13,300 |
| 20 Mar 2024 | 112.00 | 112.00 | 108.40 | 110.35 | 110.35 | 17,060 |
| 19 Mar 2024 | 113.50 | 113.50 | 108.40 | 111.30 | 111.30 | 33,306 |
| 18 Mar 2024 | 109.90 | 109.90 | 105.65 | 107.60 | 107.60 | 12,570 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 108.85 | 108.85 | 106.95 | 108.00 | 108.00 | 13,427 |
| 13 Mar 2024 | 107.05 | 109.00 | 104.00 | 107.45 | 107.45 | 28,613 |
| 12 Mar 2024 | 110.50 | 110.50 | 106.75 | 107.05 | 107.05 | 29,518 |
| 11 Mar 2024 | 108.40 | 109.80 | 108.00 | 109.35 | 109.35 | 19,278 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 110.45 | 110.45 | 108.00 | 109.10 | 109.10 | 12,287 |
| 06 Mar 2024 | 109.50 | 111.00 | 107.00 | 108.25 | 108.25 | 41,099 |
| 05 Mar 2024 | 113.90 | 113.90 | 108.30 | 110.65 | 110.65 | 26,101 |
| 04 Mar 2024 | 109.60 | 110.00 | 108.25 | 110.00 | 110.00 | 11,875 |
| 01 Mar 2024 | 109.80 | 111.80 | 109.80 | 109.80 | 109.80 | 27,569 |
| 29 Feb 2024 | 112.85 | 112.85 | 110.40 | 110.50 | 110.50 | 36,143 |
| 28 Feb 2024 | 113.20 | 113.20 | 110.30 | 110.40 | 110.40 | 29,666 |
| 27 Feb 2024 | 109.40 | 112.00 | 109.40 | 110.85 | 110.85 | 30,579 |
| 26 Feb 2024 | 113.15 | 113.15 | 109.50 | 109.80 | 109.80 | 59,097 |
| 23 Feb 2024 | 109.30 | 111.05 | 108.30 | 108.50 | 108.50 | 58,527 |
| 22 Feb 2024 | 113.30 | 113.30 | 110.10 | 110.75 | 110.75 | 49,271 |
| 21 Feb 2024 | 109.15 | 111.50 | 108.05 | 108.70 | 108.70 | 41,590 |
| 20 Feb 2024 | 113.50 | 113.50 | 109.25 | 111.05 | 111.05 | 24,581 |
| 16 Feb 2024 | 109.70 | 113.00 | 109.20 | 109.75 | 109.75 | 56,449 |
| 15 Feb 2024 | 112.90 | 112.90 | 110.00 | 110.85 | 110.85 | 30,429 |
| 14 Feb 2024 | 112.70 | 112.70 | 108.15 | 108.65 | 108.65 | 28,578 |
| 13 Feb 2024 | 110.50 | 112.90 | 106.20 | 110.60 | 110.60 | 17,316 |
| 12 Feb 2024 | 110.95 | 113.75 | 108.00 | 108.45 | 108.45 | 10,656 |
| 09 Feb 2024 | 110.60 | 112.70 | 107.30 | 110.95 | 110.95 | 13,995 |
| 08 Feb 2024 | 113.90 | 113.90 | 108.80 | 110.60 | 110.60 | 28,341 |
| 07 Feb 2024 | 111.20 | 116.95 | 111.15 | 114.05 | 114.05 | 52,353 |
| 06 Feb 2024 | 114.80 | 114.80 | 110.20 | 111.15 | 111.15 | 36,977 |
| 05 Feb 2024 | 117.00 | 117.00 | 110.10 | 111.45 | 111.45 | 37,419 |
| 02 Feb 2024 | 109.05 | 113.50 | 109.05 | 112.00 | 112.00 | 9,965 |
| 01 Feb 2024 | 113.00 | 113.40 | 110.00 | 110.85 | 110.85 | 24,838 |
| 31 Jan 2024 | 111.85 | 114.80 | 110.30 | 111.80 | 111.80 | 26,781 |
| 30 Jan 2024 | 115.00 | 117.95 | 111.00 | 111.85 | 111.85 | 30,514 |
| 29 Jan 2024 | 114.45 | 116.50 | 109.25 | 113.45 | 113.45 | 33,334 |
| 26 Jan 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 25 Jan 2024 | 111.00 | 112.90 | 109.00 | 111.20 | 111.20 | 37,353 |
| 24 Jan 2024 | 104.05 | 109.25 | 103.50 | 107.15 | 107.15 | 21,797 |
| 23 Jan 2024 | 107.30 | 109.00 | 103.50 | 104.05 | 104.05 | 18,469 |
| 22 Jan 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 19 Jan 2024 | 112.50 | 112.50 | 107.65 | 109.90 | 109.90 | 5,847 |
| 18 Jan 2024 | 108.00 | 111.35 | 107.00 | 109.50 | 109.50 | 11,961 |
| 17 Jan 2024 | 111.40 | 111.50 | 108.20 | 108.80 | 108.80 | 13,776 |
| 16 Jan 2024 | 106.70 | 113.00 | 106.25 | 108.05 | 108.05 | 53,363 |
| 12 Jan 2024 | 102.00 | 110.90 | 102.00 | 109.05 | 109.05 | 50,528 |
| 11 Jan 2024 | 113.00 | 114.90 | 106.00 | 107.90 | 107.90 | 35,364 |
| 10 Jan 2024 | 113.70 | 117.80 | 110.00 | 111.55 | 111.55 | 68,029 |
| 09 Jan 2024 | 111.00 | 114.50 | 111.00 | 111.05 | 111.05 | 14,765 |
| 08 Jan 2024 | 113.00 | 113.00 | 109.55 | 111.75 | 111.75 | 51,092 |
| 05 Jan 2024 | 112.25 | 114.00 | 109.15 | 111.60 | 111.60 | 60,191 |
| 04 Jan 2024 | 111.90 | 111.90 | 109.25 | 111.05 | 111.05 | 48,161 |
| 03 Jan 2024 | 108.50 | 111.20 | 108.00 | 110.00 | 110.00 | 48,226 |
| 02 Jan 2024 | 114.95 | 114.95 | 108.00 | 109.90 | 109.90 | 57,633 |
| 29 Dec 2023 | 112.60 | 114.45 | 112.60 | 113.00 | 113.00 | 32,933 |
| 28 Dec 2023 | 111.00 | 116.00 | 110.80 | 112.60 | 112.60 | 56,124 |
| 27 Dec 2023 | 112.00 | 113.00 | 109.00 | 109.35 | 109.35 | 10,937 |
| 26 Dec 2023 | 118.00 | 118.00 | 108.00 | 109.50 | 109.50 | 51,104 |
| 22 Dec 2023 | 105.00 | 109.15 | 102.50 | 107.90 | 107.90 | 19,817 |
| 21 Dec 2023 | 105.20 | 109.00 | 100.20 | 104.05 | 104.05 | 55,080 |
| 20 Dec 2023 | 108.15 | 110.95 | 105.20 | 106.50 | 106.50 | 27,068 |
| 19 Dec 2023 | 108.35 | 110.85 | 107.95 | 108.90 | 108.90 | 24,963 |
| 18 Dec 2023 | 106.30 | 109.90 | 106.30 | 107.70 | 107.70 | 2,519 |
| 15 Dec 2023 | 107.50 | 109.95 | 107.50 | 108.05 | 108.05 | 17,639 |
| 14 Dec 2023 | 108.45 | 111.00 | 105.50 | 108.25 | 108.25 | 18,109 |
| 13 Dec 2023 | 110.80 | 110.80 | 105.00 | 106.15 | 106.15 | 50,083 |
| 12 Dec 2023 | 108.75 | 112.85 | 106.00 | 107.50 | 107.50 | 16,789 |
| 11 Dec 2023 | 109.25 | 109.25 | 106.60 | 108.10 | 108.10 | 69,201 |
| 08 Dec 2023 | 107.00 | 108.55 | 103.75 | 106.90 | 106.90 | 39,404 |
| 07 Dec 2023 | 114.00 | 114.00 | 103.10 | 105.55 | 105.55 | 78,957 |
| 06 Dec 2023 | 112.00 | 112.95 | 105.50 | 109.65 | 109.65 | 39,243 |
| 05 Dec 2023 | 117.40 | 117.40 | 111.50 | 111.50 | 111.50 | 48,369 |
| 04 Dec 2023 | 114.95 | 117.45 | 112.60 | 113.90 | 113.90 | 17,589 |
| 01 Dec 2023 | 117.85 | 117.85 | 111.95 | 112.95 | 112.95 | 58,587 |
| 30 Nov 2023 | 117.20 | 117.20 | 115.25 | 116.77 | 116.77 | 59,836 |
| *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.