Radix Industries (India) Limited (531412.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 160.55 | 164.40 | 160.55 | 161.05 | 161.05 | 58 |
| 23 May 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 83 |
| 22 May 2024 | 139.65 | 149.50 | 136.00 | 149.20 | 149.20 | 112 |
| 21 May 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 141.00 | 141.00 | 135.10 | 135.40 | 135.40 | 101 |
| 16 May 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 4 |
| 15 May 2024 | 146.00 | 150.00 | 140.05 | 141.05 | 141.05 | 79 |
| 14 May 2024 | 152.40 | 152.40 | 145.10 | 145.15 | 145.15 | 101 |
| 13 May 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | - |
| 10 May 2024 | 146.00 | 147.45 | 145.15 | 145.15 | 145.15 | 39 |
| 09 May 2024 | 146.05 | 146.05 | 145.15 | 145.95 | 145.95 | 60 |
| 08 May 2024 | 156.00 | 156.00 | 149.75 | 149.75 | 149.75 | 187 |
| 07 May 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| 06 May 2024 | 157.30 | 157.30 | 153.55 | 153.60 | 153.60 | 51 |
| 03 May 2024 | 155.00 | 155.00 | 153.05 | 153.45 | 153.45 | 72 |
| 02 May 2024 | 156.60 | 156.60 | 152.05 | 152.05 | 152.05 | 43 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 164.00 | 164.00 | 155.10 | 156.60 | 156.60 | 120 |
| 29 Apr 2024 | 162.00 | 162.05 | 162.00 | 162.05 | 162.05 | 9 |
| 26 Apr 2024 | 171.70 | 171.70 | 162.00 | 162.00 | 162.00 | 94 |
| 25 Apr 2024 | 175.00 | 180.00 | 162.90 | 170.00 | 170.00 | 171 |
| 24 Apr 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
| 23 Apr 2024 | 176.00 | 176.00 | 170.55 | 171.45 | 171.45 | 60 |
| 22 Apr 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| 19 Apr 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | 30 |
| 18 Apr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 50 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 174.60 | 174.65 | 174.60 | 174.65 | 174.65 | 103 |
| 15 Apr 2024 | 162.05 | 170.15 | 160.10 | 166.35 | 166.35 | 224 |
| 12 Apr 2024 | 169.75 | 169.75 | 162.05 | 162.05 | 162.05 | 70 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 162.05 | 162.05 | 157.05 | 157.05 | 157.05 | 77 |
| 09 Apr 2024 | 168.90 | 168.90 | 161.10 | 161.10 | 161.10 | 103 |
| 08 Apr 2024 | 169.75 | 169.75 | 156.00 | 160.90 | 160.90 | 104 |
| 05 Apr 2024 | 155.05 | 161.70 | 155.00 | 161.70 | 161.70 | 166 |
| 04 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 03 Apr 2024 | 158.50 | 158.50 | 154.00 | 154.00 | 154.00 | 20 |
| 02 Apr 2024 | 159.30 | 159.30 | 153.55 | 153.60 | 153.60 | 111 |
| 01 Apr 2024 | 159.70 | 159.70 | 153.00 | 153.00 | 153.00 | 5 |
| 28 Mar 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - |
| 27 Mar 2024 | 156.60 | 156.65 | 156.50 | 156.65 | 156.65 | 135 |
| 26 Mar 2024 | 145.60 | 152.75 | 145.60 | 149.20 | 149.20 | 69 |
| 25 Mar 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 22 Mar 2024 | 160.70 | 160.70 | 145.50 | 145.50 | 145.50 | 30,097 |
| 21 Mar 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| 20 Mar 2024 | 153.00 | 153.05 | 153.00 | 153.05 | 153.05 | 100 |
| 19 Mar 2024 | 163.30 | 163.30 | 150.05 | 152.00 | 152.00 | 25,106 |
| 18 Mar 2024 | 163.30 | 163.30 | 156.05 | 156.05 | 156.05 | 54 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 150.10 | 160.75 | 146.00 | 159.60 | 159.60 | 5,813 |
| 13 Mar 2024 | 158.60 | 165.00 | 151.00 | 153.15 | 153.15 | 1,017 |
| 12 Mar 2024 | 158.60 | 158.60 | 153.00 | 158.60 | 158.60 | 2,429 |
| 11 Mar 2024 | 150.50 | 153.00 | 150.50 | 151.05 | 151.05 | 109 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 157.60 | 157.60 | 145.00 | 150.25 | 150.25 | 473 |
| 06 Mar 2024 | 145.00 | 157.55 | 145.00 | 150.10 | 150.10 | 126 |
| 05 Mar 2024 | 150.00 | 164.70 | 149.25 | 150.05 | 150.05 | 109 |
| 04 Mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 186 |
| 01 Mar 2024 | 143.05 | 145.00 | 143.05 | 143.30 | 143.30 | 102 |
| 29 Feb 2024 | 143.55 | 143.55 | 141.00 | 141.00 | 141.00 | 57 |
| 28 Feb 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 27 Feb 2024 | 143.65 | 143.65 | 143.55 | 143.55 | 143.55 | 52 |
| 26 Feb 2024 | 143.10 | 143.10 | 142.35 | 142.35 | 142.35 | 200 |
| 23 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 8 |
| 22 Feb 2024 | 141.60 | 141.70 | 141.60 | 141.70 | 141.70 | 55 |
| 21 Feb 2024 | 140.30 | 141.35 | 140.30 | 141.35 | 141.35 | 102 |
| 20 Feb 2024 | 146.25 | 146.25 | 140.10 | 140.20 | 140.20 | 64 |
| 16 Feb 2024 | 146.10 | 148.10 | 146.10 | 146.25 | 146.25 | 54 |
| 15 Feb 2024 | 141.20 | 155.90 | 141.20 | 145.10 | 145.10 | 74 |
| 14 Feb 2024 | 148.00 | 148.55 | 148.00 | 148.55 | 148.55 | 103 |
| 13 Feb 2024 | 150.05 | 150.05 | 147.20 | 147.25 | 147.25 | 40 |
| 12 Feb 2024 | 147.10 | 150.00 | 147.05 | 147.10 | 147.10 | 70 |
| 09 Feb 2024 | 154.50 | 161.75 | 150.10 | 154.30 | 154.30 | 133 |
| 08 Feb 2024 | 158.00 | 162.75 | 148.20 | 154.10 | 154.10 | 349 |
| 07 Feb 2024 | 170.20 | 170.20 | 154.25 | 155.00 | 155.00 | 230 |
| 06 Feb 2024 | 152.00 | 162.10 | 147.00 | 162.10 | 162.10 | 1,475 |
| 05 Feb 2024 | 150.05 | 157.50 | 147.55 | 154.40 | 154.40 | 654 |
| 02 Feb 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | 58 |
| 01 Feb 2024 | 157.65 | 157.65 | 142.65 | 155.10 | 155.10 | 281 |
| 31 Jan 2024 | 148.00 | 150.15 | 148.00 | 150.15 | 150.15 | 77 |
| 30 Jan 2024 | 137.05 | 143.00 | 137.05 | 143.00 | 143.00 | 1,259 |
| 29 Jan 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 50 |
| 26 Jan 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 25 Jan 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 13 |
| 24 Jan 2024 | 128.00 | 129.05 | 128.00 | 129.05 | 129.05 | 74 |
| 23 Jan 2024 | 132.25 | 132.25 | 124.05 | 127.45 | 127.45 | 159 |
| 22 Jan 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
| 19 Jan 2024 | 122.05 | 122.10 | 116.55 | 122.10 | 122.10 | 455 |
| 18 Jan 2024 | 119.00 | 124.45 | 116.30 | 116.30 | 116.30 | 431 |
| 17 Jan 2024 | 116.15 | 126.55 | 116.15 | 118.55 | 118.55 | 426 |
| 16 Jan 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 12 Jan 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | 55 |
| 11 Jan 2024 | 126.50 | 126.50 | 120.05 | 120.05 | 120.05 | 131 |
| 10 Jan 2024 | 120.50 | 120.55 | 120.50 | 120.50 | 120.50 | 136 |
| 09 Jan 2024 | 128.00 | 128.00 | 120.05 | 120.05 | 120.05 | 131 |
| 08 Jan 2024 | 126.50 | 126.50 | 122.00 | 122.00 | 122.00 | 125 |
| 05 Jan 2024 | 131.40 | 131.40 | 126.05 | 126.10 | 126.10 | 52 |
| 04 Jan 2024 | 125.05 | 131.25 | 125.05 | 125.15 | 125.15 | 215 |
| 03 Jan 2024 | 128.10 | 128.10 | 125.00 | 125.00 | 125.00 | 202 |
| *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.