Kanoria Chemicals & Industries Limited (506525.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 123.75 | 125.05 | 121.75 | 122.30 | 122.30 | 2,722 |
| 26 Apr 2024 | 125.85 | 125.95 | 122.00 | 122.75 | 122.75 | 9,050 |
| 25 Apr 2024 | 121.10 | 128.30 | 120.00 | 124.70 | 124.70 | 10,307 |
| 24 Apr 2024 | 127.50 | 129.00 | 126.15 | 127.45 | 127.45 | 579 |
| 23 Apr 2024 | 127.25 | 127.55 | 124.95 | 125.05 | 125.05 | 2,879 |
| 22 Apr 2024 | 127.30 | 128.50 | 125.50 | 125.95 | 125.95 | 2,816 |
| 19 Apr 2024 | 124.00 | 126.15 | 124.00 | 125.45 | 125.45 | 1,080 |
| 18 Apr 2024 | 124.25 | 129.50 | 123.50 | 126.05 | 126.05 | 7,393 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 123.20 | 131.00 | 123.20 | 126.75 | 126.75 | 5,137 |
| 15 Apr 2024 | 130.75 | 130.75 | 123.00 | 125.70 | 125.70 | 4,078 |
| 12 Apr 2024 | 128.45 | 138.30 | 123.35 | 130.80 | 130.80 | 38,581 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 122.80 | 128.35 | 122.80 | 126.35 | 126.35 | 13,754 |
| 09 Apr 2024 | 118.75 | 125.00 | 117.85 | 123.20 | 123.20 | 14,345 |
| 08 Apr 2024 | 116.25 | 121.90 | 116.25 | 119.15 | 119.15 | 28,753 |
| 05 Apr 2024 | 115.00 | 119.80 | 115.00 | 118.60 | 118.60 | 700 |
| 04 Apr 2024 | 118.15 | 118.80 | 113.90 | 117.10 | 117.10 | 18,806 |
| 03 Apr 2024 | 117.15 | 118.60 | 114.70 | 118.40 | 118.40 | 2,606 |
| 02 Apr 2024 | 113.20 | 117.20 | 113.20 | 117.10 | 117.10 | 1,670 |
| 01 Apr 2024 | 108.05 | 113.20 | 108.05 | 113.05 | 113.05 | 945 |
| 28 Mar 2024 | 106.20 | 109.60 | 103.70 | 105.85 | 105.85 | 12,350 |
| 27 Mar 2024 | 107.00 | 107.30 | 104.70 | 104.75 | 104.75 | 3,503 |
| 26 Mar 2024 | 107.55 | 108.25 | 104.60 | 105.00 | 105.00 | 4,851 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 107.10 | 109.30 | 106.75 | 107.70 | 107.70 | 3,026 |
| 21 Mar 2024 | 109.00 | 111.50 | 106.60 | 107.10 | 107.10 | 4,788 |
| 20 Mar 2024 | 108.70 | 108.90 | 106.00 | 106.95 | 106.95 | 1,449 |
| 19 Mar 2024 | 109.30 | 110.00 | 108.25 | 109.40 | 109.40 | 917 |
| 18 Mar 2024 | 110.05 | 111.95 | 109.00 | 109.60 | 109.60 | 4,495 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 105.10 | 113.75 | 104.00 | 110.15 | 110.15 | 10,787 |
| 13 Mar 2024 | 112.60 | 112.60 | 102.00 | 103.50 | 103.50 | 26,817 |
| 12 Mar 2024 | 116.10 | 116.10 | 110.40 | 111.55 | 111.55 | 1,599 |
| 11 Mar 2024 | 117.35 | 119.10 | 116.45 | 116.65 | 116.65 | 1,117 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 122.10 | 122.50 | 119.15 | 120.40 | 120.40 | 4,285 |
| 06 Mar 2024 | 121.10 | 124.40 | 119.25 | 119.80 | 119.80 | 8,987 |
| 05 Mar 2024 | 129.60 | 129.60 | 123.25 | 124.10 | 124.10 | 1,907 |
| 04 Mar 2024 | 124.65 | 127.10 | 124.25 | 124.90 | 124.90 | 1,149 |
| 01 Mar 2024 | 126.85 | 127.10 | 124.50 | 124.55 | 124.55 | 3,292 |
| 29 Feb 2024 | 125.90 | 125.90 | 123.15 | 124.45 | 124.45 | 5,001 |
| 28 Feb 2024 | 137.00 | 137.00 | 124.60 | 124.95 | 124.95 | 5,027 |
| 27 Feb 2024 | 134.05 | 134.05 | 128.60 | 129.05 | 129.05 | 11,013 |
| 26 Feb 2024 | 126.35 | 135.00 | 126.35 | 133.60 | 133.60 | 22,259 |
| 23 Feb 2024 | 125.50 | 126.15 | 124.20 | 124.25 | 124.25 | 1,505 |
| 22 Feb 2024 | 124.90 | 126.25 | 124.45 | 124.95 | 124.95 | 920 |
| 21 Feb 2024 | 127.25 | 129.00 | 125.70 | 126.60 | 126.60 | 3,973 |
| 20 Feb 2024 | 129.55 | 129.75 | 126.50 | 126.90 | 126.90 | 3,278 |
| 16 Feb 2024 | 126.00 | 126.60 | 124.00 | 124.60 | 124.60 | 2,794 |
| 15 Feb 2024 | 123.55 | 128.80 | 123.55 | 126.10 | 126.10 | 2,961 |
| 14 Feb 2024 | 124.30 | 126.80 | 120.40 | 123.55 | 123.55 | 8,799 |
| 13 Feb 2024 | 124.00 | 125.90 | 122.60 | 125.65 | 125.65 | 3,164 |
| 12 Feb 2024 | 124.45 | 124.45 | 122.05 | 123.70 | 123.70 | 7,757 |
| 09 Feb 2024 | 125.70 | 127.45 | 123.05 | 124.50 | 124.50 | 5,102 |
| 08 Feb 2024 | 126.50 | 130.40 | 126.00 | 126.55 | 126.55 | 3,157 |
| 07 Feb 2024 | 125.55 | 130.15 | 125.55 | 128.25 | 128.25 | 2,551 |
| 06 Feb 2024 | 129.55 | 132.00 | 128.95 | 129.05 | 129.05 | 3,437 |
| 05 Feb 2024 | 133.00 | 133.05 | 129.00 | 129.35 | 129.35 | 3,192 |
| 02 Feb 2024 | 131.00 | 134.15 | 131.00 | 131.35 | 131.35 | 14,906 |
| 01 Feb 2024 | 132.00 | 135.00 | 130.85 | 132.70 | 132.70 | 2,826 |
| 31 Jan 2024 | 134.05 | 138.00 | 131.60 | 131.90 | 131.90 | 4,461 |
| 30 Jan 2024 | 131.20 | 135.00 | 131.20 | 132.05 | 132.05 | 3,289 |
| 29 Jan 2024 | 130.65 | 134.60 | 130.35 | 131.40 | 131.40 | 11,549 |
| 26 Jan 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
| 25 Jan 2024 | 134.10 | 135.35 | 125.50 | 130.60 | 130.60 | 7,240 |
| 24 Jan 2024 | 131.55 | 133.85 | 131.50 | 132.80 | 132.80 | 9,975 |
| 23 Jan 2024 | 137.05 | 138.15 | 130.50 | 131.35 | 131.35 | 5,667 |
| 22 Jan 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
| 19 Jan 2024 | 137.40 | 141.30 | 137.20 | 139.05 | 139.05 | 8,941 |
| 18 Jan 2024 | 140.05 | 142.60 | 135.10 | 136.85 | 136.85 | 10,115 |
| 17 Jan 2024 | 150.25 | 150.25 | 140.90 | 142.15 | 142.15 | 19,401 |
| 16 Jan 2024 | 152.00 | 152.00 | 143.30 | 146.60 | 146.60 | 9,369 |
| 12 Jan 2024 | 145.65 | 145.65 | 138.25 | 139.15 | 139.15 | 10,708 |
| 11 Jan 2024 | 133.60 | 146.60 | 133.05 | 144.25 | 144.25 | 42,639 |
| 10 Jan 2024 | 134.05 | 135.80 | 133.50 | 133.60 | 133.60 | 456 |
| 09 Jan 2024 | 136.80 | 136.80 | 131.35 | 132.35 | 132.35 | 1,672 |
| 08 Jan 2024 | 135.85 | 138.45 | 132.55 | 134.10 | 134.10 | 4,844 |
| 05 Jan 2024 | 138.95 | 138.95 | 134.90 | 135.95 | 135.95 | 3,207 |
| 04 Jan 2024 | 135.00 | 141.65 | 135.00 | 137.70 | 137.70 | 9,266 |
| 03 Jan 2024 | 136.10 | 136.70 | 132.50 | 134.45 | 134.45 | 6,214 |
| 02 Jan 2024 | 135.00 | 136.60 | 132.80 | 135.00 | 135.00 | 7,953 |
| 29 Dec 2023 | 135.25 | 137.85 | 133.80 | 134.15 | 134.15 | 5,983 |
| 28 Dec 2023 | 137.40 | 138.55 | 135.05 | 136.00 | 136.00 | 8,374 |
| 27 Dec 2023 | 143.50 | 143.95 | 135.75 | 138.05 | 138.05 | 32,149 |
| 26 Dec 2023 | 136.05 | 144.40 | 134.95 | 142.80 | 142.80 | 62,000 |
| 22 Dec 2023 | 134.35 | 138.60 | 133.00 | 135.60 | 135.60 | 7,104 |
| 21 Dec 2023 | 128.50 | 133.90 | 128.20 | 133.85 | 133.85 | 1,960 |
| 20 Dec 2023 | 138.00 | 140.00 | 128.50 | 129.15 | 129.15 | 30,786 |
| 19 Dec 2023 | 135.20 | 139.00 | 135.15 | 137.25 | 137.25 | 6,574 |
| 18 Dec 2023 | 136.00 | 137.05 | 134.90 | 135.25 | 135.25 | 13,264 |
| 15 Dec 2023 | 139.90 | 143.65 | 135.85 | 136.75 | 136.75 | 3,890 |
| 14 Dec 2023 | 139.05 | 140.05 | 135.15 | 138.45 | 138.45 | 19,248 |
| 13 Dec 2023 | 140.10 | 140.95 | 138.80 | 140.15 | 140.15 | 5,440 |
| 12 Dec 2023 | 137.80 | 141.45 | 137.40 | 139.65 | 139.65 | 14,359 |
| 11 Dec 2023 | 152.90 | 152.90 | 136.60 | 136.95 | 136.95 | 7,791 |
| 08 Dec 2023 | 146.25 | 147.65 | 138.95 | 141.45 | 141.45 | 38,128 |
| 07 Dec 2023 | 142.30 | 151.75 | 142.30 | 146.15 | 146.15 | 46,687 |
| 06 Dec 2023 | 129.45 | 148.70 | 127.25 | 141.25 | 141.25 | 87,486 |
| *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.