Jagatjit Industries Limited (507155.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 198.00 | 204.00 | 189.00 | 189.95 | 189.95 | 24,531 |
| 02 May 2024 | 203.50 | 203.90 | 194.90 | 197.40 | 197.40 | 26,666 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 212.70 | 212.70 | 194.25 | 196.50 | 196.50 | 55,884 |
| 29 Apr 2024 | 194.95 | 208.90 | 192.35 | 203.55 | 203.55 | 69,041 |
| 26 Apr 2024 | 191.00 | 193.00 | 187.15 | 190.50 | 190.50 | 37,488 |
| 25 Apr 2024 | 178.00 | 196.00 | 175.20 | 186.90 | 186.90 | 39,660 |
| 24 Apr 2024 | 177.00 | 181.45 | 175.45 | 179.60 | 179.60 | 20,860 |
| 23 Apr 2024 | 179.00 | 181.40 | 176.05 | 178.30 | 178.30 | 13,881 |
| 22 Apr 2024 | 184.00 | 184.00 | 177.00 | 179.80 | 179.80 | 12,573 |
| 19 Apr 2024 | 181.85 | 181.85 | 171.50 | 177.10 | 177.10 | 10,015 |
| 18 Apr 2024 | 183.00 | 185.00 | 177.00 | 177.55 | 177.55 | 28,853 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 179.50 | 182.00 | 175.15 | 179.65 | 179.65 | 21,362 |
| 15 Apr 2024 | 178.00 | 183.00 | 170.50 | 179.70 | 179.70 | 38,328 |
| 12 Apr 2024 | 180.75 | 184.90 | 177.55 | 180.85 | 180.85 | 49,507 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 182.00 | 182.00 | 174.00 | 180.70 | 180.70 | 40,948 |
| 09 Apr 2024 | 182.50 | 185.00 | 174.40 | 178.95 | 178.95 | 63,328 |
| 08 Apr 2024 | 187.25 | 187.25 | 175.00 | 182.10 | 182.10 | 121,447 |
| 05 Apr 2024 | 158.80 | 170.25 | 158.80 | 170.25 | 170.25 | 124,686 |
| 04 Apr 2024 | 148.00 | 154.80 | 144.00 | 154.80 | 154.80 | 264,869 |
| 03 Apr 2024 | 156.70 | 156.70 | 144.45 | 147.45 | 147.45 | 205,210 |
| 02 Apr 2024 | 160.95 | 161.00 | 150.10 | 152.05 | 152.05 | 121,467 |
| 01 Apr 2024 | 165.75 | 169.85 | 154.70 | 158.00 | 158.00 | 96,483 |
| 28 Mar 2024 | 169.90 | 169.90 | 158.50 | 162.50 | 162.50 | 30,147 |
| 27 Mar 2024 | 168.00 | 173.00 | 165.00 | 166.25 | 166.25 | 26,745 |
| 26 Mar 2024 | 174.90 | 175.00 | 168.00 | 171.10 | 171.10 | 23,883 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 165.50 | 171.50 | 163.35 | 167.50 | 167.50 | 35,058 |
| 21 Mar 2024 | 160.35 | 170.90 | 160.35 | 163.35 | 163.35 | 55,360 |
| 20 Mar 2024 | 169.80 | 171.40 | 163.30 | 168.75 | 168.75 | 22,246 |
| 19 Mar 2024 | 177.95 | 177.95 | 162.05 | 163.25 | 163.25 | 10,759 |
| 18 Mar 2024 | 170.70 | 170.85 | 167.00 | 170.55 | 170.55 | 22,180 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 148.25 | 163.60 | 148.10 | 163.60 | 163.60 | 29,944 |
| 13 Mar 2024 | 163.50 | 163.50 | 155.85 | 155.85 | 155.85 | 27,262 |
| 12 Mar 2024 | 172.65 | 172.65 | 164.05 | 164.05 | 164.05 | 12,659 |
| 11 Mar 2024 | 188.80 | 188.80 | 172.65 | 172.65 | 172.65 | 248,491 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 186.70 | 191.40 | 178.00 | 181.70 | 181.70 | 27,311 |
| 06 Mar 2024 | 192.30 | 195.90 | 184.15 | 185.90 | 185.90 | 14,301 |
| 05 Mar 2024 | 197.80 | 197.80 | 190.00 | 192.30 | 192.30 | 15,031 |
| 04 Mar 2024 | 199.80 | 199.80 | 193.10 | 195.65 | 195.65 | 5,963 |
| 01 Mar 2024 | 200.10 | 200.10 | 186.35 | 197.25 | 197.25 | 3,867 |
| 29 Feb 2024 | 195.00 | 197.00 | 192.00 | 196.15 | 196.15 | 4,278 |
| 28 Feb 2024 | 201.55 | 201.55 | 195.00 | 195.30 | 195.30 | 15,276 |
| 27 Feb 2024 | 192.15 | 203.00 | 192.15 | 197.60 | 197.60 | 8,311 |
| 26 Feb 2024 | 205.00 | 206.00 | 199.00 | 199.90 | 199.90 | 5,784 |
| 23 Feb 2024 | 204.00 | 205.95 | 199.00 | 199.45 | 199.45 | 23,332 |
| 22 Feb 2024 | 199.00 | 201.80 | 193.50 | 198.55 | 198.55 | 41,026 |
| 21 Feb 2024 | 204.20 | 205.00 | 195.20 | 197.20 | 197.20 | 19,184 |
| 20 Feb 2024 | 203.90 | 203.95 | 199.10 | 200.15 | 200.15 | 14,166 |
| 16 Feb 2024 | 207.00 | 212.00 | 204.20 | 208.90 | 208.90 | 8,896 |
| 15 Feb 2024 | 205.00 | 206.20 | 201.00 | 204.15 | 204.15 | 15,599 |
| 14 Feb 2024 | 204.10 | 204.10 | 193.00 | 200.95 | 200.95 | 6,336 |
| 13 Feb 2024 | 199.10 | 207.90 | 195.00 | 198.95 | 198.95 | 15,532 |
| 12 Feb 2024 | 214.70 | 214.70 | 198.50 | 199.10 | 199.10 | 16,486 |
| 09 Feb 2024 | 209.40 | 211.00 | 195.95 | 208.50 | 208.50 | 22,918 |
| 08 Feb 2024 | 216.00 | 216.00 | 198.30 | 205.30 | 205.30 | 15,562 |
| 07 Feb 2024 | 212.10 | 214.00 | 207.00 | 208.70 | 208.70 | 24,438 |
| 06 Feb 2024 | 217.10 | 219.85 | 207.00 | 215.00 | 215.00 | 38,753 |
| 05 Feb 2024 | 216.95 | 216.95 | 210.00 | 214.50 | 214.50 | 58,223 |
| 02 Feb 2024 | 199.40 | 206.65 | 199.40 | 206.65 | 206.65 | 33,143 |
| 01 Feb 2024 | 190.00 | 196.85 | 179.00 | 196.85 | 196.85 | 156,845 |
| 31 Jan 2024 | 199.05 | 199.05 | 186.50 | 187.50 | 187.50 | 121,239 |
| 30 Jan 2024 | 201.10 | 206.00 | 194.75 | 196.30 | 196.30 | 93,350 |
| 29 Jan 2024 | 208.90 | 208.90 | 201.20 | 204.95 | 204.95 | 33,258 |
| 26 Jan 2024 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | - |
| 25 Jan 2024 | 213.00 | 213.00 | 201.90 | 204.65 | 204.65 | 62,072 |
| 24 Jan 2024 | 216.00 | 223.00 | 211.50 | 212.50 | 212.50 | 15,364 |
| 23 Jan 2024 | 225.10 | 228.90 | 213.75 | 216.00 | 216.00 | 22,768 |
| 22 Jan 2024 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | - |
| 19 Jan 2024 | 235.00 | 235.00 | 224.15 | 226.25 | 226.25 | 29,418 |
| 18 Jan 2024 | 239.70 | 239.90 | 223.00 | 224.30 | 224.30 | 19,906 |
| 17 Jan 2024 | 238.50 | 245.00 | 232.00 | 233.95 | 233.95 | 9,021 |
| 16 Jan 2024 | 244.00 | 250.00 | 236.45 | 238.50 | 238.50 | 22,405 |
| 12 Jan 2024 | 243.00 | 244.00 | 227.55 | 232.15 | 232.15 | 26,573 |
| 11 Jan 2024 | 242.00 | 245.55 | 236.05 | 238.35 | 238.35 | 17,663 |
| 10 Jan 2024 | 250.00 | 255.95 | 235.15 | 239.55 | 239.55 | 19,305 |
| 09 Jan 2024 | 240.00 | 246.00 | 238.00 | 245.45 | 245.45 | 39,554 |
| 08 Jan 2024 | 233.70 | 235.00 | 229.00 | 235.00 | 235.00 | 49,866 |
| 05 Jan 2024 | 214.00 | 223.85 | 208.00 | 223.85 | 223.85 | 35,307 |
| 04 Jan 2024 | 207.00 | 214.35 | 199.00 | 213.20 | 213.20 | 30,985 |
| 03 Jan 2024 | 206.40 | 206.40 | 202.10 | 204.15 | 204.15 | 17,763 |
| 02 Jan 2024 | 206.80 | 208.00 | 201.00 | 203.40 | 203.40 | 17,494 |
| 29 Dec 2023 | 205.80 | 207.00 | 200.00 | 204.85 | 204.85 | 16,636 |
| 28 Dec 2023 | 204.45 | 204.45 | 196.85 | 202.05 | 202.05 | 12,284 |
| 27 Dec 2023 | 205.95 | 205.95 | 199.00 | 200.45 | 200.45 | 18,080 |
| 26 Dec 2023 | 208.00 | 208.00 | 199.50 | 201.95 | 201.95 | 15,890 |
| 22 Dec 2023 | 198.90 | 202.00 | 194.30 | 198.95 | 198.95 | 17,516 |
| 21 Dec 2023 | 194.45 | 203.90 | 190.00 | 195.00 | 195.00 | 13,018 |
| 20 Dec 2023 | 207.00 | 207.00 | 193.80 | 194.45 | 194.45 | 60,352 |
| 19 Dec 2023 | 205.00 | 207.00 | 201.00 | 203.95 | 203.95 | 11,518 |
| 18 Dec 2023 | 205.00 | 205.00 | 200.10 | 203.65 | 203.65 | 8,623 |
| 15 Dec 2023 | 204.45 | 204.45 | 202.10 | 203.50 | 203.50 | 17,637 |
| 14 Dec 2023 | 205.00 | 205.00 | 199.00 | 204.20 | 204.20 | 32,060 |
| 13 Dec 2023 | 206.00 | 206.10 | 197.05 | 201.80 | 201.80 | 13,659 |
| 12 Dec 2023 | 208.00 | 208.70 | 199.10 | 200.35 | 200.35 | 32,423 |
| 11 Dec 2023 | 207.15 | 208.00 | 203.00 | 205.35 | 205.35 | 12,644 |
| *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.