Heubach Colorants India Limited (506390.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 05:07PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | 334.00 | 336.55 | 321.95 | 332.25 | 332.25 | 3,914 |
| 01 Feb 2023 | 334.75 | 338.05 | 330.10 | 331.00 | 331.00 | 1,764 |
| 31 Jan 2023 | 331.45 | 337.00 | 325.15 | 334.75 | 334.75 | 4,555 |
| 30 Jan 2023 | 333.05 | 334.25 | 328.25 | 331.85 | 331.85 | 2,247 |
| 27 Jan 2023 | 339.15 | 340.05 | 330.05 | 333.20 | 333.20 | 7,238 |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | 345.00 | 345.15 | 338.55 | 339.15 | 339.15 | 1,874 |
| 24 Jan 2023 | 342.20 | 345.00 | 341.05 | 342.65 | 342.65 | 1,045 |
| 23 Jan 2023 | 343.35 | 345.20 | 341.00 | 341.90 | 341.90 | 1,594 |
| 20 Jan 2023 | 344.80 | 345.85 | 342.20 | 343.30 | 343.30 | 1,914 |
| 19 Jan 2023 | 345.90 | 346.50 | 342.25 | 343.55 | 343.55 | 3,535 |
| 18 Jan 2023 | 344.05 | 346.20 | 342.20 | 344.10 | 344.10 | 2,099 |
| 17 Jan 2023 | 350.85 | 350.85 | 341.55 | 344.05 | 344.05 | 4,616 |
| 13 Jan 2023 | 354.60 | 357.45 | 352.00 | 354.55 | 354.55 | 1,529 |
| 12 Jan 2023 | 356.60 | 358.65 | 353.00 | 355.50 | 355.50 | 1,128 |
| 11 Jan 2023 | 358.00 | 359.95 | 354.90 | 357.05 | 357.05 | 2,059 |
| 10 Jan 2023 | 355.45 | 359.50 | 352.85 | 357.95 | 357.95 | 2,111 |
| 09 Jan 2023 | 361.85 | 361.85 | 355.00 | 356.25 | 356.25 | 2,335 |
| 06 Jan 2023 | 361.10 | 361.50 | 356.50 | 358.70 | 358.70 | 1,387 |
| 05 Jan 2023 | 364.90 | 365.00 | 360.00 | 360.70 | 360.70 | 1,774 |
| 04 Jan 2023 | 370.25 | 370.25 | 362.10 | 363.30 | 363.30 | 1,787 |
| 03 Jan 2023 | 364.00 | 372.00 | 361.55 | 369.20 | 369.20 | 2,835 |
| 30 Dec 2022 | 363.10 | 365.20 | 361.00 | 362.95 | 362.95 | 2,214 |
| 29 Dec 2022 | 366.90 | 366.90 | 355.75 | 361.90 | 361.90 | 2,396 |
| 28 Dec 2022 | 375.95 | 375.95 | 356.00 | 364.70 | 364.70 | 1,983 |
| 27 Dec 2022 | 362.20 | 363.85 | 360.40 | 361.60 | 361.60 | 865 |
| 23 Dec 2022 | 363.05 | 365.05 | 356.60 | 358.35 | 358.35 | 3,134 |
| 22 Dec 2022 | 370.00 | 377.95 | 361.50 | 363.40 | 363.40 | 3,895 |
| 21 Dec 2022 | 378.05 | 381.35 | 371.65 | 372.75 | 372.75 | 5,863 |
| 20 Dec 2022 | 381.25 | 381.55 | 378.00 | 378.05 | 378.05 | 2,116 |
| 19 Dec 2022 | 388.90 | 388.90 | 380.00 | 381.00 | 381.00 | 2,296 |
| 16 Dec 2022 | 384.00 | 388.55 | 382.20 | 386.20 | 386.20 | 3,322 |
| 15 Dec 2022 | 388.00 | 389.95 | 385.05 | 385.70 | 385.70 | 2,455 |
| 14 Dec 2022 | 387.05 | 390.80 | 384.25 | 385.85 | 385.85 | 2,118 |
| 13 Dec 2022 | 388.90 | 390.25 | 384.00 | 386.60 | 386.60 | 3,543 |
| 12 Dec 2022 | 392.00 | 394.20 | 387.00 | 388.00 | 388.00 | 3,111 |
| 09 Dec 2022 | 396.50 | 397.40 | 390.05 | 391.80 | 391.80 | 2,815 |
| 08 Dec 2022 | 397.70 | 399.00 | 394.55 | 395.50 | 395.50 | 1,350 |
| 07 Dec 2022 | 400.60 | 400.85 | 394.45 | 396.10 | 396.10 | 1,721 |
| 06 Dec 2022 | 403.20 | 404.90 | 397.10 | 397.80 | 397.80 | 1,768 |
| 05 Dec 2022 | 395.05 | 405.05 | 394.50 | 400.40 | 400.40 | 4,910 |
| 02 Dec 2022 | 393.40 | 395.75 | 390.00 | 394.40 | 394.40 | 2,579 |
| 01 Dec 2022 | 395.90 | 396.00 | 391.30 | 392.10 | 392.10 | 2,454 |
| 30 Nov 2022 | 396.00 | 396.00 | 390.00 | 393.10 | 393.10 | 2,551 |
| 29 Nov 2022 | 400.00 | 403.80 | 394.00 | 394.55 | 394.55 | 4,396 |
| 28 Nov 2022 | 403.00 | 403.05 | 397.00 | 397.90 | 397.90 | 3,069 |
| 25 Nov 2022 | 400.05 | 405.70 | 399.50 | 401.35 | 401.35 | 4,809 |
| 23 Nov 2022 | 400.00 | 401.45 | 397.20 | 400.35 | 400.35 | 1,501 |
| 22 Nov 2022 | 400.10 | 410.00 | 395.20 | 401.60 | 401.60 | 1,659 |
| 21 Nov 2022 | 401.50 | 410.30 | 391.85 | 400.50 | 400.50 | 2,690 |
| 18 Nov 2022 | 404.05 | 405.50 | 400.30 | 400.80 | 400.80 | 2,012 |
| 17 Nov 2022 | 406.50 | 407.60 | 402.00 | 403.05 | 403.05 | 1,254 |
| 16 Nov 2022 | 408.00 | 410.00 | 404.95 | 405.55 | 405.55 | 3,441 |
| 15 Nov 2022 | 410.00 | 410.00 | 403.15 | 407.75 | 407.75 | 2,456 |
| 14 Nov 2022 | 413.55 | 413.55 | 408.00 | 408.70 | 408.70 | 3,164 |
| 11 Nov 2022 | 419.50 | 420.00 | 411.95 | 413.55 | 413.55 | 2,557 |
| 10 Nov 2022 | 420.00 | 424.40 | 415.00 | 415.70 | 415.70 | 4,018 |
| 09 Nov 2022 | 420.35 | 438.70 | 420.35 | 435.25 | 435.25 | 5,910 |
| 08 Nov 2022 | - | - | - | - | - | - |
| 07 Nov 2022 | 415.00 | 418.95 | 414.25 | 417.95 | 417.95 | 793 |
| 04 Nov 2022 | 415.50 | 419.00 | 410.35 | 413.30 | 413.30 | 1,893 |
| 03 Nov 2022 | 417.75 | 417.75 | 411.60 | 414.00 | 414.00 | 1,321 |
| 02 Nov 2022 | 416.10 | 416.10 | 409.50 | 413.60 | 413.60 | 2,518 |
| 01 Nov 2022 | 414.55 | 417.95 | 413.00 | 414.30 | 414.30 | 1,472 |
| 31 Oct 2022 | 411.50 | 416.00 | 409.60 | 412.35 | 412.35 | 3,071 |
| 28 Oct 2022 | 418.25 | 418.25 | 410.10 | 414.40 | 414.40 | 921 |
| 27 Oct 2022 | 410.80 | 419.90 | 409.05 | 416.05 | 416.05 | 999 |
| 26 Oct 2022 | 410.80 | 410.80 | 410.80 | 410.80 | 410.80 | - |
| 25 Oct 2022 | 412.10 | 415.35 | 408.10 | 410.80 | 410.80 | 907 |
| 24 Oct 2022 | 413.00 | 418.00 | 411.10 | 415.65 | 415.65 | 846 |
| 21 Oct 2022 | 418.00 | 418.00 | 409.00 | 411.05 | 411.05 | 603 |
| 20 Oct 2022 | 410.10 | 416.00 | 409.95 | 411.80 | 411.80 | 271 |
| 19 Oct 2022 | 413.05 | 415.75 | 408.35 | 411.45 | 411.45 | 1,171 |
| 18 Oct 2022 | 415.00 | 415.00 | 408.65 | 411.30 | 411.30 | 227 |
| 17 Oct 2022 | 410.10 | 411.00 | 405.00 | 410.05 | 410.05 | 489 |
| 14 Oct 2022 | 416.65 | 418.60 | 408.00 | 409.95 | 409.95 | 1,591 |
| 13 Oct 2022 | 420.45 | 420.45 | 409.10 | 410.45 | 410.45 | 1,087 |
| 12 Oct 2022 | 420.05 | 420.05 | 412.00 | 417.10 | 417.10 | 1,244 |
| 11 Oct 2022 | 424.10 | 430.00 | 414.90 | 417.00 | 417.00 | 748 |
| 10 Oct 2022 | 423.00 | 426.15 | 416.60 | 420.30 | 420.30 | 1,943 |
| 07 Oct 2022 | 434.00 | 434.00 | 425.00 | 426.25 | 426.25 | 1,823 |
| 06 Oct 2022 | 420.05 | 430.00 | 410.85 | 425.95 | 425.95 | 1,598 |
| 05 Oct 2022 | - | - | - | - | - | - |
| 04 Oct 2022 | 414.00 | 421.00 | 412.00 | 418.10 | 418.10 | 1,931 |
| 03 Oct 2022 | 410.05 | 422.00 | 409.00 | 415.00 | 415.00 | 1,072 |
| 30 Sept 2022 | 414.00 | 419.50 | 410.00 | 416.15 | 416.15 | 696 |
| 29 Sept 2022 | 428.00 | 429.25 | 411.50 | 414.10 | 414.10 | 678 |
| 28 Sept 2022 | 415.90 | 423.80 | 413.10 | 415.70 | 415.70 | 1,699 |
| 27 Sept 2022 | 413.00 | 427.75 | 412.40 | 421.05 | 421.05 | 5,929 |
| 26 Sept 2022 | 424.80 | 424.80 | 412.00 | 413.05 | 413.05 | 2,908 |
| 23 Sept 2022 | 424.00 | 431.20 | 420.30 | 424.80 | 424.80 | 1,124 |
| 22 Sept 2022 | 431.85 | 434.90 | 427.00 | 428.25 | 428.25 | 1,808 |
| 21 Sept 2022 | 438.15 | 438.15 | 431.10 | 432.65 | 432.65 | 857 |
| 20 Sept 2022 | 438.50 | 444.00 | 435.45 | 436.20 | 436.20 | 1,630 |
| 19 Sept 2022 | 441.50 | 442.55 | 430.60 | 434.30 | 434.30 | 2,105 |
| 16 Sept 2022 | 435.40 | 447.45 | 435.00 | 441.25 | 441.25 | 5,916 |
| 15 Sept 2022 | 444.40 | 445.00 | 436.00 | 437.65 | 437.65 | 857 |
| 14 Sept 2022 | 445.00 | 448.00 | 436.55 | 440.60 | 440.60 | 3,092 |
| 13 Sept 2022 | 448.90 | 455.00 | 442.55 | 444.95 | 444.95 | 3,004 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
