Australia markets closed

Heubach Colorants India Limited (506390.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
14 June 2024------
13 June 2024406.00406.00394.75397.45397.451,511
12 June 2024391.20404.80384.40397.85397.8541,472
11 June 2024388.75392.00380.10383.50383.5039,641
10 June 2024387.20394.90380.85386.80386.802,331
07 June 2024384.25392.30380.85382.80382.804,403
06 June 2024380.95385.90373.00382.65382.652,911
05 June 2024364.50370.00362.00368.15368.1527,292
04 June 2024378.10379.85355.15361.35361.358,805
03 June 2024393.10400.00378.00379.80379.804,607
31 May 2024379.95398.95377.75393.05393.055,334
30 May 2024381.95389.15378.25383.85383.85101,435
29 May 2024382.75384.80377.00381.50381.506,688
28 May 2024392.65392.70381.60384.00384.0022,172
24 May 2024403.85403.85389.80392.30392.304,916
23 May 2024399.50399.50391.50392.75392.7512,308
22 May 2024396.90400.00390.05399.15399.152,210
21 May 2024395.00398.25387.45395.95395.956,445
20 May 2024------
17 May 2024396.00396.00389.85392.75392.757,353
16 May 2024402.45402.45393.90395.20395.206,508
15 May 2024399.95406.80389.90403.00403.003,082
14 May 2024380.85390.00377.60385.85385.856,692
13 May 2024387.75387.75375.60379.30379.303,650
10 May 2024383.65384.40379.00381.15381.159,790
09 May 2024391.45397.10378.00383.10383.106,299
08 May 2024390.00397.35383.55391.95391.9512,058
07 May 2024396.55404.80385.00386.80386.8011,165
06 May 2024401.95402.00395.00396.60396.603,631
03 May 2024400.20404.50395.25400.45400.458,868
02 May 2024406.80407.00395.00396.30396.306,404
01 May 2024------
30 Apr 2024418.50418.50405.00406.20406.209,393
29 Apr 2024411.55422.55408.50413.25413.259,600
26 Apr 2024424.20427.15414.20418.40418.406,784
25 Apr 2024412.90432.00409.00418.35418.3522,327
24 Apr 2024411.70417.90401.95409.35409.3520,169
23 Apr 2024457.15458.35382.10411.85411.85104,311
22 Apr 2024465.05473.20457.75465.35465.355,701
19 Apr 2024463.05467.45455.15465.05465.053,110
18 Apr 2024471.00475.85463.00464.90464.901,358
17 Apr 2024------
16 Apr 2024467.90475.00462.60468.20468.203,282
15 Apr 2024472.60473.00457.00469.80469.802,800
12 Apr 2024485.55489.25475.30478.40478.403,948
11 Apr 2024------
10 Apr 2024478.80487.40465.25485.60485.605,076
09 Apr 2024470.95483.10462.00469.40469.402,226
08 Apr 2024486.50497.10470.00473.55473.558,725
05 Apr 2024455.45490.90454.00485.65485.6513,397
04 Apr 2024463.00464.00452.95455.45455.452,651
03 Apr 2024464.95464.95448.75458.90458.907,136
02 Apr 2024456.15463.80449.00451.35451.355,281
01 Apr 2024436.90459.40436.90453.05453.059,067
28 Mar 2024428.05445.00428.05435.65435.6515,660
27 Mar 2024426.30444.20414.85428.05428.0513,984
26 Mar 2024429.55449.90417.60428.35428.359,950
25 Mar 2024------
22 Mar 2024434.80449.20434.55445.45445.455,019
21 Mar 2024456.90456.90432.15434.85434.852,124
20 Mar 2024441.45460.95441.45447.85447.8513,521
19 Mar 2024455.25463.25438.55441.45441.454,801
18 Mar 2024431.70460.95431.70457.20457.207,233
15 Mar 2024------
14 Mar 2024433.40456.00429.05433.80433.805,686
13 Mar 2024459.70466.25435.60436.75436.7510,264
12 Mar 2024488.00488.60455.00460.50460.503,992
11 Mar 2024515.90515.90484.25485.60485.602,134
08 Mar 2024------
07 Mar 2024496.30504.90494.05499.50499.50820
06 Mar 2024502.65502.65488.05494.45494.452,537
05 Mar 2024506.45511.80502.00508.05508.052,166
04 Mar 2024516.00529.05508.75512.95512.955,054
01 Mar 2024518.15524.50515.75521.40521.401,072
29 Feb 2024504.00522.00501.30516.00516.002,364
28 Feb 2024525.40526.35509.40511.45511.456,664
27 Feb 2024530.60532.00521.95522.65522.652,483
26 Feb 2024507.50527.45507.50522.90522.906,048
23 Feb 2024516.65527.55516.65521.90521.902,556
22 Feb 2024531.95532.25516.00523.80523.805,531
21 Feb 2024536.60539.55525.50528.10528.104,449
20 Feb 2024531.00539.00525.05534.85534.856,149
16 Feb 2024548.80553.15533.75539.05539.055,227
15 Feb 2024549.90554.55541.30545.25545.252,066
14 Feb 2024540.10551.75537.85547.35547.351,678
13 Feb 2024513.25548.15511.50542.60542.607,187
12 Feb 2024573.80573.80525.80529.60529.605,266
09 Feb 2024585.00585.00557.80563.25563.252,635
08 Feb 2024571.55600.00567.10579.95579.957,748
07 Feb 2024545.45574.00540.00570.55570.558,100
06 Feb 2024550.95561.35532.95545.40545.409,019
05 Feb 2024541.00555.00536.55550.90550.902,749
02 Feb 2024529.05556.00526.40540.45540.459,225
01 Feb 2024540.85540.90519.05522.25522.254,349
31 Jan 2024537.90541.85535.00538.95538.951,680
30 Jan 2024539.60541.65524.00534.90534.906,080
29 Jan 2024533.35546.05524.90533.80533.8014,371
26 Jan 2024540.75540.75540.75540.75540.75-
25 Jan 2024539.05554.85536.80540.75540.7510,162
24 Jan 2024584.95586.20539.90547.75547.7516,717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...