Jubilant Pharmova Limited (530019.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 677.65 | 688.50 | 668.10 | 686.35 | 686.35 | 7,359 |
| 02 May 2024 | 666.10 | 685.60 | 666.10 | 676.05 | 676.05 | 10,055 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 687.10 | 687.10 | 666.95 | 673.05 | 673.05 | 22,391 |
| 29 Apr 2024 | 686.70 | 689.80 | 679.40 | 686.15 | 686.15 | 26,335 |
| 26 Apr 2024 | 689.05 | 689.90 | 676.60 | 680.70 | 680.70 | 13,544 |
| 25 Apr 2024 | 666.60 | 699.00 | 666.60 | 676.65 | 676.65 | 24,536 |
| 24 Apr 2024 | 690.00 | 690.00 | 679.00 | 682.55 | 682.55 | 10,440 |
| 23 Apr 2024 | 685.00 | 691.15 | 674.50 | 684.70 | 684.70 | 30,129 |
| 22 Apr 2024 | 672.00 | 695.00 | 672.00 | 681.20 | 681.20 | 52,445 |
| 19 Apr 2024 | 699.65 | 699.65 | 658.90 | 665.65 | 665.65 | 67,295 |
| 18 Apr 2024 | 685.05 | 724.00 | 678.45 | 701.65 | 701.65 | 93,784 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 644.85 | 676.85 | 640.00 | 671.60 | 671.60 | 41,584 |
| 15 Apr 2024 | 620.05 | 655.60 | 607.50 | 650.10 | 650.10 | 52,689 |
| 12 Apr 2024 | 641.05 | 655.10 | 635.00 | 639.05 | 639.05 | 13,584 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 641.55 | 660.00 | 641.55 | 651.00 | 651.00 | 20,432 |
| 09 Apr 2024 | 658.55 | 666.00 | 644.65 | 652.50 | 652.50 | 39,687 |
| 08 Apr 2024 | 640.05 | 656.05 | 629.70 | 653.10 | 653.10 | 29,942 |
| 05 Apr 2024 | 637.20 | 649.90 | 633.30 | 644.30 | 644.30 | 67,956 |
| 04 Apr 2024 | 570.05 | 647.00 | 570.05 | 637.80 | 637.80 | 130,802 |
| 03 Apr 2024 | 590.00 | 590.00 | 575.30 | 578.20 | 578.20 | 12,081 |
| 02 Apr 2024 | 570.00 | 595.00 | 567.05 | 591.05 | 591.05 | 15,419 |
| 01 Apr 2024 | 566.00 | 581.20 | 566.00 | 573.70 | 573.70 | 4,447 |
| 28 Mar 2024 | 573.90 | 575.75 | 563.05 | 568.50 | 568.50 | 9,624 |
| 27 Mar 2024 | 565.05 | 589.00 | 565.05 | 571.60 | 571.60 | 18,290 |
| 26 Mar 2024 | 560.50 | 573.90 | 560.50 | 566.90 | 566.90 | 11,274 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 569.45 | 576.60 | 563.10 | 566.15 | 566.15 | 3,951 |
| 21 Mar 2024 | 572.50 | 578.00 | 565.00 | 570.00 | 570.00 | 4,586 |
| 20 Mar 2024 | 556.40 | 576.00 | 556.40 | 568.60 | 568.60 | 7,424 |
| 19 Mar 2024 | 569.10 | 577.85 | 565.30 | 566.00 | 566.00 | 8,853 |
| 18 Mar 2024 | 564.20 | 573.30 | 564.20 | 570.15 | 570.15 | 4,310 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 542.95 | 571.15 | 538.80 | 563.85 | 563.85 | 10,549 |
| 13 Mar 2024 | 557.55 | 570.90 | 541.65 | 546.60 | 546.60 | 27,430 |
| 12 Mar 2024 | 561.15 | 582.00 | 553.20 | 569.65 | 569.65 | 46,807 |
| 11 Mar 2024 | 585.95 | 593.10 | 555.90 | 558.65 | 558.65 | 44,803 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 592.55 | 606.00 | 582.80 | 590.15 | 590.15 | 9,595 |
| 06 Mar 2024 | 590.55 | 612.00 | 584.55 | 592.35 | 592.35 | 50,655 |
| 05 Mar 2024 | 576.75 | 599.90 | 566.85 | 588.90 | 588.90 | 17,194 |
| 04 Mar 2024 | 571.10 | 574.65 | 564.80 | 568.55 | 568.55 | 4,749 |
| 01 Mar 2024 | 572.85 | 574.80 | 565.75 | 573.40 | 573.40 | 6,070 |
| 29 Feb 2024 | 558.15 | 576.00 | 545.95 | 567.20 | 567.20 | 15,591 |
| 28 Feb 2024 | 570.20 | 571.70 | 550.85 | 556.25 | 556.25 | 34,809 |
| 27 Feb 2024 | 575.55 | 577.85 | 564.90 | 568.70 | 568.70 | 8,509 |
| 26 Feb 2024 | 576.95 | 580.95 | 569.00 | 575.25 | 575.25 | 34,766 |
| 23 Feb 2024 | 587.95 | 590.05 | 568.00 | 572.30 | 572.30 | 25,504 |
| 22 Feb 2024 | 578.35 | 593.55 | 578.35 | 586.10 | 586.10 | 10,145 |
| 21 Feb 2024 | 607.25 | 607.35 | 564.70 | 583.30 | 583.30 | 31,871 |
| 20 Feb 2024 | 606.40 | 615.45 | 595.80 | 600.60 | 600.60 | 28,490 |
| 16 Feb 2024 | 612.00 | 627.00 | 608.50 | 619.85 | 619.85 | 71,720 |
| 15 Feb 2024 | 591.90 | 623.95 | 591.90 | 611.60 | 611.60 | 155,793 |
| 14 Feb 2024 | 575.00 | 591.10 | 572.95 | 583.85 | 583.85 | 21,715 |
| 13 Feb 2024 | 594.80 | 594.80 | 565.10 | 582.85 | 582.85 | 25,749 |
| 12 Feb 2024 | 556.15 | 594.00 | 550.00 | 586.20 | 586.20 | 38,546 |
| 09 Feb 2024 | 569.75 | 573.80 | 553.45 | 560.30 | 560.30 | 22,838 |
| 08 Feb 2024 | 574.75 | 574.75 | 566.50 | 569.80 | 569.80 | 13,314 |
| 07 Feb 2024 | 584.85 | 591.10 | 571.05 | 573.45 | 573.45 | 37,596 |
| 06 Feb 2024 | 584.90 | 585.00 | 568.50 | 581.45 | 581.45 | 18,117 |
| 05 Feb 2024 | 589.15 | 592.00 | 565.00 | 578.50 | 578.50 | 88,548 |
| 02 Feb 2024 | 577.35 | 616.95 | 568.05 | 593.70 | 593.70 | 138,948 |
| 01 Feb 2024 | 573.45 | 587.55 | 564.20 | 575.70 | 575.70 | 40,223 |
| 31 Jan 2024 | 565.75 | 574.35 | 565.25 | 571.45 | 571.45 | 20,765 |
| 30 Jan 2024 | 570.25 | 576.05 | 555.65 | 559.30 | 559.30 | 28,766 |
| 29 Jan 2024 | 579.35 | 591.60 | 561.65 | 576.70 | 576.70 | 22,968 |
| 26 Jan 2024 | 568.50 | 568.50 | 568.50 | 568.50 | 568.50 | - |
| 25 Jan 2024 | 568.95 | 579.95 | 560.45 | 568.50 | 568.50 | 36,935 |
| 24 Jan 2024 | 535.05 | 572.00 | 534.65 | 569.50 | 569.50 | 36,975 |
| 23 Jan 2024 | 570.85 | 575.80 | 532.05 | 540.70 | 540.70 | 29,465 |
| 22 Jan 2024 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | - |
| 19 Jan 2024 | 563.05 | 578.80 | 560.90 | 573.00 | 573.00 | 55,905 |
| 18 Jan 2024 | 570.80 | 571.00 | 543.00 | 554.80 | 554.80 | 24,864 |
| 17 Jan 2024 | 558.25 | 572.00 | 553.00 | 568.35 | 568.35 | 19,006 |
| 16 Jan 2024 | 557.65 | 569.00 | 553.00 | 561.80 | 561.80 | 37,549 |
| 12 Jan 2024 | 572.00 | 573.60 | 557.40 | 560.75 | 560.75 | 32,738 |
| 11 Jan 2024 | 569.75 | 578.25 | 568.85 | 572.60 | 572.60 | 22,460 |
| 10 Jan 2024 | 565.60 | 574.70 | 562.10 | 569.70 | 569.70 | 21,425 |
| 09 Jan 2024 | 562.75 | 572.15 | 561.00 | 566.90 | 566.90 | 15,297 |
| 08 Jan 2024 | 585.10 | 588.95 | 551.60 | 557.80 | 557.80 | 52,458 |
| 05 Jan 2024 | 579.65 | 598.20 | 577.30 | 586.00 | 586.00 | 36,469 |
| 04 Jan 2024 | 586.85 | 586.85 | 574.65 | 578.20 | 578.20 | 53,179 |
| 03 Jan 2024 | 586.75 | 591.30 | 574.00 | 579.95 | 579.95 | 23,671 |
| 02 Jan 2024 | 582.65 | 587.15 | 571.75 | 577.30 | 577.30 | 43,320 |
| 29 Dec 2023 | 548.95 | 548.95 | 530.95 | 545.75 | 545.75 | 13,564 |
| 28 Dec 2023 | 536.00 | 550.80 | 534.10 | 540.90 | 540.90 | 27,777 |
| 27 Dec 2023 | 536.70 | 549.00 | 536.10 | 538.45 | 538.45 | 50,418 |
| 26 Dec 2023 | 537.70 | 545.20 | 525.90 | 538.30 | 538.30 | 46,699 |
| 22 Dec 2023 | 516.00 | 536.00 | 507.35 | 534.60 | 534.60 | 40,157 |
| 21 Dec 2023 | 487.95 | 521.00 | 472.05 | 515.30 | 515.30 | 41,266 |
| 20 Dec 2023 | 517.55 | 517.85 | 483.75 | 489.95 | 489.95 | 26,956 |
| 19 Dec 2023 | 527.70 | 530.60 | 511.00 | 515.50 | 515.50 | 40,697 |
| 18 Dec 2023 | 508.85 | 531.05 | 499.95 | 527.55 | 527.55 | 127,517 |
| 15 Dec 2023 | 464.00 | 521.80 | 463.00 | 510.25 | 510.25 | 190,888 |
| 14 Dec 2023 | 471.00 | 471.00 | 454.60 | 460.65 | 460.65 | 17,614 |
| 13 Dec 2023 | 464.90 | 464.90 | 453.60 | 457.10 | 457.10 | 14,202 |
| 12 Dec 2023 | 458.25 | 471.45 | 458.25 | 463.25 | 463.25 | 14,066 |
| 11 Dec 2023 | 475.00 | 478.00 | 453.00 | 456.20 | 456.20 | 34,918 |
| *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.