Hindoostan Mills Limited (509895.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 269.00 | 273.20 | 258.00 | 260.05 | 260.05 | 2,862 |
| 03 May 2024 | 264.40 | 264.40 | 260.00 | 260.20 | 260.20 | 843 |
| 02 May 2024 | 261.60 | 268.40 | 256.45 | 267.45 | 267.45 | 364 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 265.00 | 265.00 | 261.15 | 261.60 | 261.60 | 35 |
| 29 Apr 2024 | 267.00 | 267.00 | 262.00 | 265.00 | 265.00 | 121 |
| 26 Apr 2024 | 267.00 | 270.00 | 265.50 | 267.00 | 267.00 | 1,471 |
| 25 Apr 2024 | 260.10 | 264.90 | 257.00 | 257.15 | 257.15 | 344 |
| 24 Apr 2024 | 260.00 | 266.90 | 255.65 | 265.00 | 265.00 | 93 |
| 23 Apr 2024 | 270.00 | 270.00 | 255.40 | 257.30 | 257.30 | 2,098 |
| 22 Apr 2024 | 262.00 | 268.00 | 257.00 | 267.50 | 267.50 | 352 |
| 19 Apr 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 18 Apr 2024 | 259.00 | 264.00 | 253.10 | 262.00 | 262.00 | 668 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 260.00 | 260.00 | 252.00 | 260.00 | 260.00 | 268 |
| 15 Apr 2024 | 250.30 | 261.00 | 250.30 | 260.00 | 260.00 | 210 |
| 12 Apr 2024 | 260.30 | 260.30 | 260.05 | 260.15 | 260.15 | 36 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 260.15 | 260.30 | 260.10 | 260.30 | 260.30 | 309 |
| 09 Apr 2024 | 269.50 | 273.00 | 260.05 | 260.10 | 260.10 | 360 |
| 08 Apr 2024 | 250.05 | 266.00 | 250.05 | 265.20 | 265.20 | 953 |
| 05 Apr 2024 | 249.25 | 260.45 | 240.00 | 260.40 | 260.40 | 1,585 |
| 04 Apr 2024 | 243.95 | 257.00 | 243.95 | 249.25 | 249.25 | 198 |
| 03 Apr 2024 | 249.00 | 253.95 | 244.05 | 253.95 | 253.95 | 558 |
| 02 Apr 2024 | 245.00 | 254.50 | 242.60 | 248.95 | 248.95 | 633 |
| 01 Apr 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 175 |
| 28 Mar 2024 | 243.00 | 254.50 | 236.65 | 247.20 | 247.20 | 1,458 |
| 27 Mar 2024 | 249.00 | 253.00 | 242.55 | 249.00 | 249.00 | 28,128 |
| 26 Mar 2024 | 255.10 | 260.00 | 255.00 | 255.30 | 255.30 | 300 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 265.00 | 265.00 | 260.10 | 265.00 | 265.00 | 366 |
| 21 Mar 2024 | 260.95 | 260.95 | 260.95 | 260.95 | 260.95 | 10 |
| 20 Mar 2024 | 260.15 | 268.90 | 260.15 | 260.60 | 260.60 | 248 |
| 19 Mar 2024 | 263.10 | 273.80 | 250.15 | 273.80 | 273.80 | 416 |
| 18 Mar 2024 | 275.95 | 275.95 | 263.00 | 263.10 | 263.10 | 102 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 265.00 | 265.00 | 253.00 | 264.65 | 264.65 | 143 |
| 13 Mar 2024 | 279.80 | 279.80 | 265.85 | 265.85 | 265.85 | 254 |
| 12 Mar 2024 | 290.00 | 290.00 | 279.80 | 279.80 | 279.80 | 56 |
| 11 Mar 2024 | 278.00 | 297.50 | 275.10 | 294.50 | 294.50 | 227 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 295.00 | 295.00 | 289.55 | 289.55 | 289.55 | 852 |
| 06 Mar 2024 | 293.00 | 304.95 | 292.20 | 304.75 | 304.75 | 2,829 |
| 05 Mar 2024 | 308.00 | 308.00 | 305.00 | 307.55 | 307.55 | 175 |
| 04 Mar 2024 | 315.00 | 322.00 | 308.00 | 308.00 | 308.00 | 86 |
| 01 Mar 2024 | 313.90 | 313.90 | 291.00 | 309.95 | 309.95 | 47 |
| 29 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 67 |
| 28 Feb 2024 | 308.00 | 326.55 | 300.00 | 300.00 | 300.00 | 1,204 |
| 27 Feb 2024 | 295.40 | 324.55 | 295.40 | 311.00 | 311.00 | 1,207 |
| 26 Feb 2024 | 301.35 | 311.80 | 301.30 | 309.10 | 309.10 | 737 |
| 23 Feb 2024 | 319.60 | 319.60 | 301.25 | 310.00 | 310.00 | 1,022 |
| 22 Feb 2024 | 309.15 | 317.00 | 309.00 | 314.00 | 314.00 | 15 |
| 21 Feb 2024 | 321.50 | 321.50 | 309.00 | 317.00 | 317.00 | 317 |
| 20 Feb 2024 | 321.95 | 322.00 | 311.10 | 321.50 | 321.50 | 531 |
| 16 Feb 2024 | 337.95 | 337.95 | 315.00 | 319.00 | 319.00 | 359 |
| 15 Feb 2024 | 322.85 | 322.85 | 310.05 | 322.85 | 322.85 | 2,626 |
| 14 Feb 2024 | 280.05 | 307.85 | 280.00 | 307.50 | 307.50 | 272 |
| 13 Feb 2024 | 302.00 | 310.00 | 291.00 | 293.20 | 293.20 | 319 |
| 12 Feb 2024 | 309.15 | 317.00 | 302.10 | 302.10 | 302.10 | 475 |
| 09 Feb 2024 | 310.65 | 318.05 | 310.65 | 318.00 | 318.00 | 52 |
| 08 Feb 2024 | 314.00 | 322.90 | 306.25 | 322.90 | 322.90 | 484 |
| 07 Feb 2024 | 316.05 | 318.00 | 308.30 | 318.00 | 318.00 | 160 |
| 06 Feb 2024 | 325.50 | 325.50 | 310.50 | 316.00 | 316.00 | 216 |
| 05 Feb 2024 | 321.75 | 325.50 | 311.45 | 325.45 | 325.45 | 502 |
| 02 Feb 2024 | 326.80 | 326.80 | 312.00 | 326.60 | 326.60 | 925 |
| 01 Feb 2024 | 322.05 | 325.00 | 311.10 | 311.40 | 311.40 | 1,400 |
| 31 Jan 2024 | 333.00 | 333.00 | 327.15 | 327.15 | 327.15 | 115 |
| 30 Jan 2024 | 340.00 | 340.00 | 332.00 | 333.00 | 333.00 | 460 |
| 29 Jan 2024 | 330.00 | 343.00 | 330.00 | 339.60 | 339.60 | 602 |
| 26 Jan 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 25 Jan 2024 | 329.05 | 335.75 | 320.50 | 329.00 | 329.00 | 617 |
| 24 Jan 2024 | 329.70 | 329.75 | 317.40 | 329.00 | 329.00 | 764 |
| 23 Jan 2024 | 341.55 | 345.95 | 329.60 | 329.60 | 329.60 | 962 |
| 22 Jan 2024 | 342.35 | 342.35 | 342.35 | 342.35 | 342.35 | - |
| 19 Jan 2024 | 330.05 | 343.00 | 330.05 | 342.35 | 342.35 | 572 |
| 18 Jan 2024 | 343.75 | 343.75 | 326.60 | 328.15 | 328.15 | 878 |
| 17 Jan 2024 | 342.00 | 344.70 | 330.00 | 343.75 | 343.75 | 605 |
| 16 Jan 2024 | 349.65 | 354.90 | 342.00 | 342.00 | 342.00 | 424 |
| 12 Jan 2024 | 364.90 | 365.40 | 350.30 | 359.35 | 359.35 | 789 |
| 11 Jan 2024 | 363.90 | 363.90 | 348.00 | 348.00 | 348.00 | 427 |
| 10 Jan 2024 | 372.95 | 372.95 | 345.00 | 351.40 | 351.40 | 482 |
| 09 Jan 2024 | 359.95 | 378.45 | 350.00 | 352.15 | 352.15 | 1,257 |
| 08 Jan 2024 | 376.00 | 381.00 | 341.20 | 351.20 | 351.20 | 1,830 |
| 05 Jan 2024 | 396.50 | 409.90 | 361.30 | 369.75 | 369.75 | 2,767 |
| 04 Jan 2024 | 383.00 | 411.00 | 383.00 | 396.10 | 396.10 | 7,759 |
| 03 Jan 2024 | 364.90 | 378.75 | 352.50 | 378.75 | 378.75 | 18,546 |
| 02 Jan 2024 | 294.70 | 360.10 | 294.70 | 344.35 | 344.35 | 11,122 |
| 29 Dec 2023 | 284.00 | 324.95 | 284.00 | 316.15 | 316.15 | 26,714 |
| 28 Dec 2023 | 239.00 | 277.25 | 235.00 | 277.25 | 277.25 | 11,227 |
| 27 Dec 2023 | 235.00 | 235.00 | 229.00 | 231.05 | 231.05 | 35,274 |
| 26 Dec 2023 | 235.00 | 235.00 | 224.20 | 234.95 | 234.95 | 35 |
| 22 Dec 2023 | 232.00 | 235.00 | 230.00 | 232.70 | 232.70 | 258 |
| 21 Dec 2023 | 225.20 | 232.00 | 225.00 | 228.85 | 228.85 | 553 |
| 20 Dec 2023 | 237.00 | 237.00 | 225.00 | 233.95 | 233.95 | 122 |
| 19 Dec 2023 | 240.00 | 240.00 | 227.00 | 236.95 | 236.95 | 407 |
| 18 Dec 2023 | 230.00 | 236.95 | 230.00 | 236.70 | 236.70 | 181 |
| 15 Dec 2023 | 234.95 | 234.95 | 229.00 | 229.40 | 229.40 | 546 |
| 14 Dec 2023 | 239.50 | 239.50 | 229.25 | 234.95 | 234.95 | 500 |
| 13 Dec 2023 | 237.95 | 237.95 | 230.00 | 234.50 | 234.50 | 572 |
| *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.