Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
02 Feb 2023334.00336.55321.95332.25332.253,914
01 Feb 2023334.75338.05330.10331.00331.001,764
31 Jan 2023331.45337.00325.15334.75334.754,555
30 Jan 2023333.05334.25328.25331.85331.852,247
27 Jan 2023339.15340.05330.05333.20333.207,238
26 Jan 2023------
25 Jan 2023345.00345.15338.55339.15339.151,874
24 Jan 2023342.20345.00341.05342.65342.651,045
23 Jan 2023343.35345.20341.00341.90341.901,594
20 Jan 2023344.80345.85342.20343.30343.301,914
19 Jan 2023345.90346.50342.25343.55343.553,535
18 Jan 2023344.05346.20342.20344.10344.102,099
17 Jan 2023350.85350.85341.55344.05344.054,616
13 Jan 2023354.60357.45352.00354.55354.551,529
12 Jan 2023356.60358.65353.00355.50355.501,128
11 Jan 2023358.00359.95354.90357.05357.052,059
10 Jan 2023355.45359.50352.85357.95357.952,111
09 Jan 2023361.85361.85355.00356.25356.252,335
06 Jan 2023361.10361.50356.50358.70358.701,387
05 Jan 2023364.90365.00360.00360.70360.701,774
04 Jan 2023370.25370.25362.10363.30363.301,787
03 Jan 2023364.00372.00361.55369.20369.202,835
30 Dec 2022363.10365.20361.00362.95362.952,214
29 Dec 2022366.90366.90355.75361.90361.902,396
28 Dec 2022375.95375.95356.00364.70364.701,983
27 Dec 2022362.20363.85360.40361.60361.60865
23 Dec 2022363.05365.05356.60358.35358.353,134
22 Dec 2022370.00377.95361.50363.40363.403,895
21 Dec 2022378.05381.35371.65372.75372.755,863
20 Dec 2022381.25381.55378.00378.05378.052,116
19 Dec 2022388.90388.90380.00381.00381.002,296
16 Dec 2022384.00388.55382.20386.20386.203,322
15 Dec 2022388.00389.95385.05385.70385.702,455
14 Dec 2022387.05390.80384.25385.85385.852,118
13 Dec 2022388.90390.25384.00386.60386.603,543
12 Dec 2022392.00394.20387.00388.00388.003,111
09 Dec 2022396.50397.40390.05391.80391.802,815
08 Dec 2022397.70399.00394.55395.50395.501,350
07 Dec 2022400.60400.85394.45396.10396.101,721
06 Dec 2022403.20404.90397.10397.80397.801,768
05 Dec 2022395.05405.05394.50400.40400.404,910
02 Dec 2022393.40395.75390.00394.40394.402,579
01 Dec 2022395.90396.00391.30392.10392.102,454
30 Nov 2022396.00396.00390.00393.10393.102,551
29 Nov 2022400.00403.80394.00394.55394.554,396
28 Nov 2022403.00403.05397.00397.90397.903,069
25 Nov 2022400.05405.70399.50401.35401.354,809
23 Nov 2022400.00401.45397.20400.35400.351,501
22 Nov 2022400.10410.00395.20401.60401.601,659
21 Nov 2022401.50410.30391.85400.50400.502,690
18 Nov 2022404.05405.50400.30400.80400.802,012
17 Nov 2022406.50407.60402.00403.05403.051,254
16 Nov 2022408.00410.00404.95405.55405.553,441
15 Nov 2022410.00410.00403.15407.75407.752,456
14 Nov 2022413.55413.55408.00408.70408.703,164
11 Nov 2022419.50420.00411.95413.55413.552,557
10 Nov 2022420.00424.40415.00415.70415.704,018
09 Nov 2022420.35438.70420.35435.25435.255,910
08 Nov 2022------
07 Nov 2022415.00418.95414.25417.95417.95793
04 Nov 2022415.50419.00410.35413.30413.301,893
03 Nov 2022417.75417.75411.60414.00414.001,321
02 Nov 2022416.10416.10409.50413.60413.602,518
01 Nov 2022414.55417.95413.00414.30414.301,472
31 Oct 2022411.50416.00409.60412.35412.353,071
28 Oct 2022418.25418.25410.10414.40414.40921
27 Oct 2022410.80419.90409.05416.05416.05999
26 Oct 2022410.80410.80410.80410.80410.80-
25 Oct 2022412.10415.35408.10410.80410.80907
24 Oct 2022413.00418.00411.10415.65415.65846
21 Oct 2022418.00418.00409.00411.05411.05603
20 Oct 2022410.10416.00409.95411.80411.80271
19 Oct 2022413.05415.75408.35411.45411.451,171
18 Oct 2022415.00415.00408.65411.30411.30227
17 Oct 2022410.10411.00405.00410.05410.05489
14 Oct 2022416.65418.60408.00409.95409.951,591
13 Oct 2022420.45420.45409.10410.45410.451,087
12 Oct 2022420.05420.05412.00417.10417.101,244
11 Oct 2022424.10430.00414.90417.00417.00748
10 Oct 2022423.00426.15416.60420.30420.301,943
07 Oct 2022434.00434.00425.00426.25426.251,823
06 Oct 2022420.05430.00410.85425.95425.951,598
05 Oct 2022------
04 Oct 2022414.00421.00412.00418.10418.101,931
03 Oct 2022410.05422.00409.00415.00415.001,072
30 Sept 2022414.00419.50410.00416.15416.15696
29 Sept 2022428.00429.25411.50414.10414.10678
28 Sept 2022415.90423.80413.10415.70415.701,699
27 Sept 2022413.00427.75412.40421.05421.055,929
26 Sept 2022424.80424.80412.00413.05413.052,908
23 Sept 2022424.00431.20420.30424.80424.801,124
22 Sept 2022431.85434.90427.00428.25428.251,808
21 Sept 2022438.15438.15431.10432.65432.65857
20 Sept 2022438.50444.00435.45436.20436.201,630
19 Sept 2022441.50442.55430.60434.30434.302,105
16 Sept 2022435.40447.45435.00441.25441.255,916
15 Sept 2022444.40445.00436.00437.65437.65857
14 Sept 2022445.00448.00436.55440.60440.603,092
13 Sept 2022448.90455.00442.55444.95444.953,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...