Privi Speciality Chemicals Limited (530117.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,373.50 | 1,373.50 | 1,268.40 | 1,283.75 | 1,283.75 | 6,705 |
| 02 May 2024 | 1,256.85 | 1,349.00 | 1,241.95 | 1,321.40 | 1,321.40 | 17,687 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,249.20 | 1,270.00 | 1,237.95 | 1,263.75 | 1,263.75 | 2,915 |
| 29 Apr 2024 | 1,205.65 | 1,259.00 | 1,205.65 | 1,241.50 | 1,241.50 | 3,735 |
| 26 Apr 2024 | 1,169.00 | 1,200.00 | 1,166.50 | 1,196.10 | 1,196.10 | 3,262 |
| 25 Apr 2024 | 1,204.00 | 1,204.00 | 1,168.10 | 1,180.25 | 1,180.25 | 1,536 |
| 24 Apr 2024 | 1,170.00 | 1,194.70 | 1,162.20 | 1,175.55 | 1,175.55 | 1,875 |
| 23 Apr 2024 | 1,129.35 | 1,175.00 | 1,122.80 | 1,157.75 | 1,157.75 | 1,613 |
| 22 Apr 2024 | 1,108.00 | 1,135.20 | 1,103.00 | 1,108.45 | 1,108.45 | 2,178 |
| 19 Apr 2024 | 1,088.00 | 1,123.45 | 1,081.40 | 1,106.20 | 1,106.20 | 3,994 |
| 18 Apr 2024 | 1,098.20 | 1,163.90 | 1,098.20 | 1,108.25 | 1,108.25 | 1,701 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,090.00 | 1,100.95 | 1,090.00 | 1,096.65 | 1,096.65 | 4,181 |
| 15 Apr 2024 | 1,100.80 | 1,113.90 | 1,055.75 | 1,102.55 | 1,102.55 | 4,189 |
| 12 Apr 2024 | 1,127.95 | 1,132.75 | 1,112.30 | 1,121.25 | 1,121.25 | 1,033 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,145.45 | 1,145.45 | 1,117.95 | 1,117.95 | 1,117.95 | 2,338 |
| 09 Apr 2024 | 1,093.85 | 1,137.50 | 1,072.65 | 1,115.55 | 1,115.55 | 4,334 |
| 08 Apr 2024 | 1,077.05 | 1,081.00 | 1,059.00 | 1,072.35 | 1,072.35 | 1,372 |
| 05 Apr 2024 | 1,075.10 | 1,077.00 | 1,061.00 | 1,065.10 | 1,065.10 | 623 |
| 04 Apr 2024 | 1,032.05 | 1,071.75 | 1,032.05 | 1,064.85 | 1,064.85 | 2,456 |
| 03 Apr 2024 | 1,040.15 | 1,068.00 | 1,037.00 | 1,054.05 | 1,054.05 | 2,852 |
| 02 Apr 2024 | 1,025.00 | 1,053.00 | 1,025.00 | 1,037.25 | 1,037.25 | 3,505 |
| 01 Apr 2024 | 1,004.40 | 1,037.90 | 1,004.40 | 1,028.50 | 1,028.50 | 2,393 |
| 28 Mar 2024 | 985.05 | 1,014.10 | 985.05 | 990.75 | 990.75 | 1,195 |
| 27 Mar 2024 | 1,004.05 | 1,015.00 | 975.00 | 986.80 | 986.80 | 9,489 |
| 26 Mar 2024 | 1,040.50 | 1,040.50 | 994.05 | 1,003.90 | 1,003.90 | 12,333 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,044.20 | 1,048.55 | 1,033.50 | 1,043.60 | 1,043.60 | 678 |
| 21 Mar 2024 | 1,042.00 | 1,055.65 | 1,022.50 | 1,042.65 | 1,042.65 | 6,091 |
| 20 Mar 2024 | 1,035.10 | 1,035.10 | 1,016.45 | 1,029.75 | 1,029.75 | 4,645 |
| 19 Mar 2024 | 1,039.00 | 1,041.70 | 1,012.95 | 1,035.35 | 1,035.35 | 12,602 |
| 18 Mar 2024 | 1,030.70 | 1,033.70 | 1,012.70 | 1,030.00 | 1,030.00 | 9,187 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,026.70 | 1,076.05 | 1,026.70 | 1,044.30 | 1,044.30 | 11,223 |
| 13 Mar 2024 | 1,130.60 | 1,130.60 | 986.00 | 1,004.15 | 1,004.15 | 5,257 |
| 12 Mar 2024 | 1,160.05 | 1,172.85 | 1,116.20 | 1,129.60 | 1,129.60 | 8,199 |
| 11 Mar 2024 | 1,174.25 | 1,176.40 | 1,145.00 | 1,159.85 | 1,159.85 | 2,827 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,160.95 | 1,190.00 | 1,157.20 | 1,166.70 | 1,166.70 | 1,498 |
| 06 Mar 2024 | 1,172.55 | 1,180.35 | 1,154.90 | 1,166.75 | 1,166.75 | 6,535 |
| 05 Mar 2024 | 1,199.15 | 1,201.15 | 1,168.00 | 1,171.70 | 1,171.70 | 1,098 |
| 04 Mar 2024 | 1,185.55 | 1,205.00 | 1,166.00 | 1,195.20 | 1,195.20 | 3,346 |
| 01 Mar 2024 | 1,185.15 | 1,199.60 | 1,175.00 | 1,189.10 | 1,189.10 | 3,237 |
| 29 Feb 2024 | 1,219.05 | 1,223.95 | 1,166.80 | 1,172.90 | 1,172.90 | 4,666 |
| 28 Feb 2024 | 1,246.45 | 1,253.55 | 1,200.55 | 1,220.80 | 1,220.80 | 4,472 |
| 27 Feb 2024 | 1,245.85 | 1,280.60 | 1,227.65 | 1,230.60 | 1,230.60 | 2,684 |
| 26 Feb 2024 | 1,271.55 | 1,271.55 | 1,220.30 | 1,230.65 | 1,230.65 | 2,644 |
| 23 Feb 2024 | 1,274.35 | 1,274.35 | 1,225.90 | 1,243.70 | 1,243.70 | 3,634 |
| 22 Feb 2024 | 1,191.20 | 1,265.00 | 1,180.05 | 1,258.95 | 1,258.95 | 3,686 |
| 21 Feb 2024 | 1,232.25 | 1,239.95 | 1,197.00 | 1,202.30 | 1,202.30 | 1,374 |
| 20 Feb 2024 | 1,306.95 | 1,306.95 | 1,225.10 | 1,228.50 | 1,228.50 | 1,129 |
| 16 Feb 2024 | 1,245.90 | 1,245.90 | 1,230.00 | 1,235.00 | 1,235.00 | 2,005 |
| 15 Feb 2024 | 1,210.00 | 1,238.20 | 1,210.00 | 1,228.00 | 1,228.00 | 3,191 |
| 14 Feb 2024 | 1,249.00 | 1,250.00 | 1,225.15 | 1,232.50 | 1,232.50 | 1,129 |
| 13 Feb 2024 | 1,233.90 | 1,254.35 | 1,220.30 | 1,252.85 | 1,252.85 | 784 |
| 12 Feb 2024 | 1,237.80 | 1,250.00 | 1,218.00 | 1,226.60 | 1,226.60 | 2,409 |
| 09 Feb 2024 | 1,258.75 | 1,260.00 | 1,210.00 | 1,238.20 | 1,238.20 | 3,188 |
| 08 Feb 2024 | 1,236.20 | 1,245.15 | 1,220.05 | 1,240.45 | 1,240.45 | 1,750 |
| 07 Feb 2024 | 1,211.15 | 1,238.85 | 1,211.15 | 1,219.70 | 1,219.70 | 1,377 |
| 06 Feb 2024 | 1,238.50 | 1,260.00 | 1,218.55 | 1,227.45 | 1,227.45 | 1,982 |
| 05 Feb 2024 | 1,233.45 | 1,253.75 | 1,220.95 | 1,232.90 | 1,232.90 | 1,828 |
| 02 Feb 2024 | 1,240.35 | 1,252.25 | 1,213.30 | 1,244.30 | 1,244.30 | 3,211 |
| 01 Feb 2024 | 1,273.95 | 1,273.95 | 1,212.00 | 1,234.40 | 1,234.40 | 4,701 |
| 31 Jan 2024 | 1,214.45 | 1,247.05 | 1,210.35 | 1,228.05 | 1,228.05 | 2,424 |
| 30 Jan 2024 | 1,194.10 | 1,234.70 | 1,176.95 | 1,215.60 | 1,215.60 | 7,160 |
| 29 Jan 2024 | 1,221.25 | 1,260.00 | 1,178.00 | 1,194.05 | 1,194.05 | 9,618 |
| 26 Jan 2024 | 1,234.60 | 1,234.60 | 1,234.60 | 1,234.60 | 1,234.60 | - |
| 25 Jan 2024 | 1,181.15 | 1,272.00 | 1,176.75 | 1,234.60 | 1,234.60 | 14,096 |
| 24 Jan 2024 | 1,180.00 | 1,209.00 | 1,163.35 | 1,200.90 | 1,200.90 | 5,686 |
| 23 Jan 2024 | 1,162.70 | 1,248.25 | 1,150.30 | 1,179.00 | 1,179.00 | 5,738 |
| 22 Jan 2024 | 1,147.35 | 1,147.35 | 1,147.35 | 1,147.35 | 1,147.35 | - |
| 19 Jan 2024 | 1,167.65 | 1,167.65 | 1,140.60 | 1,147.35 | 1,147.35 | 2,698 |
| 18 Jan 2024 | 1,138.60 | 1,191.95 | 1,128.65 | 1,160.95 | 1,160.95 | 8,196 |
| 17 Jan 2024 | 1,131.00 | 1,135.10 | 1,110.00 | 1,134.85 | 1,134.85 | 524 |
| 16 Jan 2024 | 1,174.95 | 1,174.95 | 1,125.00 | 1,130.85 | 1,130.85 | 822 |
| 12 Jan 2024 | 1,118.05 | 1,133.15 | 1,091.45 | 1,099.40 | 1,099.40 | 2,129 |
| 11 Jan 2024 | 1,130.55 | 1,140.00 | 1,111.00 | 1,116.20 | 1,116.20 | 1,602 |
| 10 Jan 2024 | 1,140.05 | 1,145.50 | 1,130.50 | 1,131.25 | 1,131.25 | 1,197 |
| 09 Jan 2024 | 1,155.00 | 1,155.00 | 1,138.00 | 1,146.15 | 1,146.15 | 2,649 |
| 08 Jan 2024 | 1,176.35 | 1,176.35 | 1,140.75 | 1,144.80 | 1,144.80 | 3,731 |
| 05 Jan 2024 | 1,178.95 | 1,178.95 | 1,145.25 | 1,153.25 | 1,153.25 | 2,074 |
| 04 Jan 2024 | 1,160.10 | 1,172.45 | 1,151.85 | 1,161.30 | 1,161.30 | 2,931 |
| 03 Jan 2024 | 1,174.40 | 1,174.45 | 1,159.00 | 1,163.30 | 1,163.30 | 1,961 |
| 02 Jan 2024 | 1,170.00 | 1,196.00 | 1,161.00 | 1,181.30 | 1,181.30 | 3,888 |
| 29 Dec 2023 | 1,212.00 | 1,212.80 | 1,162.85 | 1,178.55 | 1,178.55 | 15,832 |
| 28 Dec 2023 | 1,247.55 | 1,250.00 | 1,220.50 | 1,231.65 | 1,231.65 | 1,485 |
| 27 Dec 2023 | 1,246.55 | 1,264.40 | 1,240.35 | 1,242.95 | 1,242.95 | 1,304 |
| 26 Dec 2023 | 1,239.00 | 1,254.35 | 1,229.00 | 1,235.10 | 1,235.10 | 668 |
| 22 Dec 2023 | 1,249.85 | 1,260.00 | 1,220.00 | 1,255.40 | 1,255.40 | 988 |
| 21 Dec 2023 | 1,209.10 | 1,247.00 | 1,209.10 | 1,224.75 | 1,224.75 | 546 |
| 20 Dec 2023 | 1,247.05 | 1,258.65 | 1,220.00 | 1,224.50 | 1,224.50 | 935 |
| 19 Dec 2023 | 1,256.60 | 1,256.60 | 1,242.00 | 1,246.95 | 1,246.95 | 1,025 |
| 18 Dec 2023 | 1,252.30 | 1,279.00 | 1,226.90 | 1,266.25 | 1,266.25 | 1,973 |
| 15 Dec 2023 | 1,265.10 | 1,298.05 | 1,248.10 | 1,252.65 | 1,252.65 | 6,247 |
| 14 Dec 2023 | 1,318.10 | 1,318.10 | 1,274.55 | 1,289.70 | 1,289.70 | 3,072 |
| 13 Dec 2023 | 1,300.40 | 1,302.70 | 1,283.10 | 1,297.60 | 1,297.60 | 1,759 |
| 12 Dec 2023 | 1,303.45 | 1,312.70 | 1,291.85 | 1,301.25 | 1,301.25 | 942 |
| 11 Dec 2023 | 1,296.00 | 1,305.05 | 1,284.70 | 1,303.75 | 1,303.75 | 1,911 |
| *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.