Mangalore Chemicals & Fertilizers Limited (530011.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 116.45 | 118.35 | 116.15 | 117.05 | 117.05 | 51,467 |
| 25 Apr 2024 | 119.05 | 119.05 | 116.15 | 116.55 | 116.55 | 34,251 |
| 24 Apr 2024 | 117.40 | 119.45 | 116.30 | 117.30 | 117.30 | 43,560 |
| 23 Apr 2024 | 117.10 | 117.15 | 114.50 | 115.10 | 115.10 | 42,132 |
| 22 Apr 2024 | 113.45 | 116.40 | 113.45 | 115.25 | 115.25 | 27,649 |
| 19 Apr 2024 | 114.00 | 115.25 | 112.20 | 113.85 | 113.85 | 18,304 |
| 18 Apr 2024 | 121.10 | 121.25 | 114.05 | 115.40 | 115.40 | 25,641 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 116.90 | 121.70 | 116.35 | 120.80 | 120.80 | 57,301 |
| 15 Apr 2024 | 105.15 | 117.50 | 105.15 | 116.90 | 116.90 | 61,360 |
| 12 Apr 2024 | 124.50 | 124.50 | 115.40 | 116.70 | 116.70 | 65,075 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 125.85 | 125.85 | 123.15 | 125.00 | 125.00 | 42,146 |
| 09 Apr 2024 | 123.85 | 125.35 | 121.10 | 124.85 | 124.85 | 48,196 |
| 08 Apr 2024 | 121.05 | 123.45 | 118.25 | 122.70 | 122.70 | 26,784 |
| 05 Apr 2024 | 115.60 | 121.25 | 112.15 | 120.65 | 120.65 | 70,788 |
| 04 Apr 2024 | 113.35 | 116.85 | 112.10 | 116.20 | 116.20 | 54,184 |
| 03 Apr 2024 | 107.25 | 114.80 | 107.15 | 112.65 | 112.65 | 60,336 |
| 02 Apr 2024 | 108.25 | 108.25 | 105.25 | 106.85 | 106.85 | 44,249 |
| 01 Apr 2024 | 102.90 | 107.25 | 102.50 | 106.85 | 106.85 | 42,352 |
| 28 Mar 2024 | 103.70 | 104.80 | 100.05 | 101.45 | 101.45 | 141,592 |
| 27 Mar 2024 | 102.80 | 103.90 | 101.00 | 102.15 | 102.15 | 87,376 |
| 26 Mar 2024 | 102.70 | 102.85 | 100.30 | 100.90 | 100.90 | 71,972 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 102.95 | 104.00 | 102.50 | 103.05 | 103.05 | 38,828 |
| 21 Mar 2024 | 102.00 | 103.05 | 101.25 | 102.15 | 102.15 | 61,125 |
| 20 Mar 2024 | 102.95 | 103.00 | 100.20 | 101.10 | 101.10 | 49,335 |
| 19 Mar 2024 | 101.50 | 103.15 | 100.50 | 101.30 | 101.30 | 51,354 |
| 18 Mar 2024 | 103.75 | 105.75 | 101.40 | 102.70 | 102.70 | 71,043 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 102.95 | 107.30 | 100.00 | 106.10 | 106.10 | 139,606 |
| 13 Mar 2024 | 111.95 | 113.25 | 100.50 | 100.90 | 100.90 | 296,639 |
| 12 Mar 2024 | 114.95 | 114.95 | 109.45 | 111.95 | 111.95 | 68,147 |
| 11 Mar 2024 | 118.60 | 118.60 | 111.10 | 113.85 | 113.85 | 120,018 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 116.00 | 118.20 | 115.80 | 116.45 | 116.45 | 54,609 |
| 06 Mar 2024 | 119.00 | 119.00 | 113.80 | 115.15 | 115.15 | 154,992 |
| 05 Mar 2024 | 121.65 | 121.95 | 118.35 | 118.60 | 118.60 | 79,508 |
| 04 Mar 2024 | 126.05 | 126.05 | 119.05 | 120.60 | 120.60 | 55,687 |
| 01 Mar 2024 | 123.00 | 124.85 | 119.10 | 121.50 | 121.50 | 104,422 |
| 29 Feb 2024 | 128.85 | 128.85 | 122.25 | 122.75 | 122.75 | 104,575 |
| 28 Feb 2024 | 132.00 | 132.00 | 123.55 | 126.95 | 126.95 | 78,706 |
| 27 Feb 2024 | 131.95 | 132.00 | 128.50 | 130.15 | 130.15 | 74,008 |
| 26 Feb 2024 | 129.95 | 133.55 | 127.20 | 130.70 | 130.70 | 126,592 |
| 23 Feb 2024 | 121.80 | 131.10 | 120.35 | 129.95 | 129.95 | 169,921 |
| 22 Feb 2024 | 118.75 | 121.80 | 117.40 | 120.65 | 120.65 | 82,915 |
| 21 Feb 2024 | 118.40 | 122.00 | 118.40 | 119.35 | 119.35 | 127,116 |
| 20 Feb 2024 | 121.50 | 122.15 | 118.50 | 119.55 | 119.55 | 69,000 |
| 16 Feb 2024 | 116.65 | 120.25 | 114.55 | 119.75 | 119.75 | 164,321 |
| 15 Feb 2024 | 116.25 | 119.90 | 112.55 | 115.10 | 115.10 | 214,920 |
| 14 Feb 2024 | 114.90 | 118.95 | 114.20 | 115.50 | 115.50 | 133,562 |
| 13 Feb 2024 | 118.45 | 122.55 | 116.05 | 117.65 | 117.65 | 148,870 |
| 12 Feb 2024 | 130.95 | 130.95 | 120.20 | 122.85 | 122.85 | 122,086 |
| 09 Feb 2024 | 131.20 | 132.70 | 127.00 | 129.15 | 129.15 | 210,199 |
| 08 Feb 2024 | 135.75 | 136.00 | 128.00 | 129.40 | 129.40 | 758,904 |
| 07 Feb 2024 | 121.10 | 124.75 | 118.40 | 119.80 | 119.80 | 141,158 |
| 06 Feb 2024 | 124.80 | 126.00 | 121.10 | 121.95 | 121.95 | 138,887 |
| 05 Feb 2024 | 132.80 | 134.40 | 121.20 | 125.00 | 125.00 | 552,157 |
| 02 Feb 2024 | 145.95 | 145.95 | 140.20 | 141.55 | 141.55 | 54,112 |
| 01 Feb 2024 | 145.20 | 146.10 | 141.95 | 143.50 | 143.50 | 96,289 |
| 31 Jan 2024 | 145.50 | 148.20 | 143.40 | 144.50 | 144.50 | 94,283 |
| 30 Jan 2024 | 152.85 | 152.85 | 144.30 | 145.40 | 145.40 | 74,089 |
| 29 Jan 2024 | 152.75 | 156.25 | 146.40 | 148.55 | 148.55 | 146,434 |
| 26 Jan 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
| 25 Jan 2024 | 148.65 | 154.80 | 147.25 | 152.65 | 152.65 | 249,633 |
| 24 Jan 2024 | 140.05 | 152.70 | 140.05 | 147.60 | 147.60 | 498,715 |
| 23 Jan 2024 | 140.60 | 149.85 | 137.40 | 138.35 | 138.35 | 628,203 |
| 22 Jan 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 19 Jan 2024 | 128.00 | 128.55 | 126.25 | 126.70 | 126.70 | 45,210 |
| 18 Jan 2024 | 125.80 | 128.65 | 124.40 | 126.75 | 126.75 | 80,099 |
| 17 Jan 2024 | 126.20 | 130.65 | 125.00 | 125.80 | 125.80 | 92,939 |
| 16 Jan 2024 | 128.50 | 129.70 | 126.55 | 127.60 | 127.60 | 47,589 |
| 12 Jan 2024 | 124.95 | 126.30 | 123.50 | 124.10 | 124.10 | 51,796 |
| 11 Jan 2024 | 122.05 | 124.05 | 122.05 | 123.00 | 123.00 | 54,338 |
| 10 Jan 2024 | 123.80 | 123.80 | 120.50 | 122.00 | 122.00 | 67,900 |
| 09 Jan 2024 | 124.20 | 126.25 | 123.10 | 123.55 | 123.55 | 59,141 |
| 08 Jan 2024 | 128.35 | 128.35 | 124.00 | 124.65 | 124.65 | 30,823 |
| 05 Jan 2024 | 127.90 | 128.45 | 125.35 | 126.00 | 126.00 | 46,073 |
| 04 Jan 2024 | 125.00 | 128.45 | 125.00 | 126.55 | 126.55 | 77,558 |
| 03 Jan 2024 | 126.90 | 127.95 | 124.60 | 125.50 | 125.50 | 115,503 |
| 02 Jan 2024 | 127.30 | 131.00 | 123.75 | 126.35 | 126.35 | 234,573 |
| 29 Dec 2023 | 124.55 | 125.75 | 121.40 | 121.80 | 121.80 | 71,192 |
| 28 Dec 2023 | 122.05 | 126.00 | 121.20 | 124.55 | 124.55 | 70,228 |
| 27 Dec 2023 | 123.90 | 126.00 | 122.55 | 123.40 | 123.40 | 39,868 |
| 26 Dec 2023 | 122.65 | 125.35 | 122.40 | 123.50 | 123.50 | 80,866 |
| 22 Dec 2023 | 120.95 | 126.00 | 120.50 | 122.20 | 122.20 | 71,775 |
| 21 Dec 2023 | 115.00 | 120.15 | 114.65 | 119.75 | 119.75 | 64,192 |
| 20 Dec 2023 | 123.00 | 124.30 | 116.35 | 117.60 | 117.60 | 143,561 |
| 19 Dec 2023 | 121.00 | 123.00 | 119.70 | 121.85 | 121.85 | 91,381 |
| 18 Dec 2023 | 125.95 | 125.95 | 120.25 | 121.20 | 121.20 | 65,387 |
| 15 Dec 2023 | 123.05 | 126.50 | 123.05 | 124.85 | 124.85 | 107,959 |
| 14 Dec 2023 | 123.80 | 126.65 | 122.35 | 123.55 | 123.55 | 45,468 |
| 13 Dec 2023 | 123.15 | 124.10 | 121.70 | 122.30 | 122.30 | 61,899 |
| 12 Dec 2023 | 118.85 | 125.30 | 118.20 | 122.40 | 122.40 | 149,871 |
| 11 Dec 2023 | 118.20 | 120.00 | 118.00 | 118.25 | 118.25 | 60,356 |
| 08 Dec 2023 | 117.15 | 119.30 | 116.45 | 118.15 | 118.15 | 104,567 |
| 07 Dec 2023 | 120.00 | 121.05 | 115.20 | 117.10 | 117.10 | 98,369 |
| 06 Dec 2023 | 118.00 | 120.10 | 117.35 | 119.30 | 119.30 | 132,740 |
| 05 Dec 2023 | 119.30 | 119.85 | 115.00 | 116.50 | 116.50 | 63,853 |
| 04 Dec 2023 | 113.15 | 119.55 | 112.25 | 117.95 | 117.95 | 175,333 |
| *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.