Ganga Papers India Limited (531813.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 105.10 | 105.10 | 104.05 | 104.05 | 104.05 | 19 |
| 20 June 2024 | 108.00 | 108.00 | 104.00 | 104.05 | 104.05 | 241 |
| 18 June 2024 | 114.20 | 114.30 | 111.00 | 113.73 | 113.73 | 683 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 117.92 | 117.92 | 109.38 | 111.96 | 111.96 | 674 |
| 13 June 2024 | 101.55 | 117.50 | 101.55 | 112.31 | 112.31 | 639 |
| 12 June 2024 | 107.01 | 116.80 | 103.21 | 108.69 | 108.69 | 1,764 |
| 11 June 2024 | 114.97 | 115.35 | 105.10 | 106.29 | 106.29 | 3,229 |
| 10 June 2024 | 103.45 | 104.87 | 102.00 | 104.87 | 104.87 | 608 |
| 07 June 2024 | 88.70 | 95.55 | 88.70 | 95.34 | 95.34 | 1,697 |
| 06 June 2024 | 86.87 | 91.20 | 86.87 | 86.87 | 86.87 | 298 |
| 05 June 2024 | 91.36 | 91.36 | 86.87 | 86.87 | 86.87 | 41 |
| 04 June 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | 5 |
| 03 June 2024 | 91.40 | 91.40 | 91.36 | 91.36 | 91.36 | 15 |
| 31 May 2024 | 88.25 | 91.35 | 88.25 | 91.35 | 91.35 | 222 |
| 30 May 2024 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 10 |
| 29 May 2024 | 91.27 | 91.27 | 87.00 | 87.00 | 87.00 | 127 |
| 28 May 2024 | 91.21 | 91.21 | 86.70 | 87.21 | 87.21 | 467 |
| 24 May 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | - |
| 23 May 2024 | 86.64 | 92.83 | 86.64 | 90.88 | 90.88 | 219 |
| 22 May 2024 | 90.00 | 90.00 | 88.30 | 88.41 | 88.41 | 50 |
| 21 May 2024 | 90.01 | 90.92 | 90.01 | 90.10 | 90.10 | 31 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 91.71 | 91.71 | 89.99 | 90.00 | 90.00 | 506 |
| 16 May 2024 | 90.10 | 90.80 | 90.10 | 90.80 | 90.80 | 57 |
| 15 May 2024 | 96.85 | 96.85 | 91.70 | 91.70 | 91.70 | 10 |
| 14 May 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 7 |
| 13 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 10 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 26 |
| 09 May 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 21 |
| 08 May 2024 | 95.13 | 96.00 | 95.13 | 96.00 | 96.00 | 124 |
| 07 May 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
| 06 May 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
| 03 May 2024 | 104.51 | 104.51 | 95.02 | 95.13 | 95.13 | 489 |
| 02 May 2024 | 101.37 | 103.84 | 100.00 | 100.00 | 100.00 | 322 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 96.90 | 98.90 | 96.90 | 98.90 | 98.90 | 337 |
| 29 Apr 2024 | 90.50 | 95.00 | 90.50 | 95.00 | 95.00 | 95 |
| 26 Apr 2024 | 94.94 | 95.00 | 89.31 | 95.00 | 95.00 | 46 |
| 25 Apr 2024 | 94.10 | 94.10 | 94.00 | 94.00 | 94.00 | 7 |
| 24 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 23 Apr 2024 | 94.55 | 94.55 | 94.00 | 94.00 | 94.00 | 576 |
| 22 Apr 2024 | 94.50 | 99.10 | 94.50 | 96.60 | 96.60 | 353 |
| 19 Apr 2024 | 99.20 | 99.20 | 98.00 | 99.20 | 99.20 | 508 |
| 18 Apr 2024 | 94.32 | 94.50 | 94.32 | 94.50 | 94.50 | 21 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 93.80 | 93.80 | 93.00 | 93.05 | 93.05 | 103 |
| 15 Apr 2024 | 94.05 | 95.00 | 94.05 | 94.10 | 94.10 | 79 |
| 12 Apr 2024 | 98.98 | 99.97 | 98.98 | 98.99 | 98.99 | 67 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 305 |
| 09 Apr 2024 | 107.10 | 107.10 | 101.75 | 102.87 | 102.87 | 310 |
| 08 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 100 |
| 05 Apr 2024 | 115.40 | 115.50 | 106.20 | 106.20 | 106.20 | 751 |
| 04 Apr 2024 | 112.00 | 112.00 | 108.64 | 110.00 | 110.00 | 110 |
| 03 Apr 2024 | 108.90 | 108.90 | 108.50 | 108.90 | 108.90 | 313 |
| 02 Apr 2024 | 103.70 | 108.93 | 103.70 | 108.93 | 108.93 | 209 |
| 01 Apr 2024 | 97.00 | 103.95 | 94.09 | 103.75 | 103.75 | 592 |
| 28 Mar 2024 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | 96 |
| 27 Mar 2024 | 101.35 | 101.35 | 101.00 | 101.00 | 101.00 | 45 |
| 26 Mar 2024 | 105.00 | 105.00 | 101.35 | 101.35 | 101.35 | 105 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 103.25 | 103.25 | 100.25 | 100.40 | 100.40 | 104 |
| 21 Mar 2024 | 100.15 | 100.20 | 100.15 | 100.20 | 100.20 | 200 |
| 20 Mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 26 |
| 19 Mar 2024 | 106.00 | 106.00 | 105.10 | 105.10 | 105.10 | 21 |
| 18 Mar 2024 | 105.00 | 106.00 | 105.00 | 105.10 | 105.10 | 59 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 152 |
| 13 Mar 2024 | 123.75 | 123.75 | 112.05 | 112.05 | 112.05 | 458 |
| 12 Mar 2024 | 117.90 | 129.00 | 117.90 | 117.90 | 117.90 | 303 |
| 11 Mar 2024 | 124.20 | 124.20 | 118.00 | 123.90 | 123.90 | 345 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 124.70 | 124.70 | 118.55 | 124.15 | 124.15 | 244 |
| 06 Mar 2024 | 113.45 | 125.10 | 113.45 | 124.70 | 124.70 | 1,863 |
| 05 Mar 2024 | 125.00 | 128.00 | 119.00 | 119.15 | 119.15 | 109 |
| 04 Mar 2024 | 129.80 | 129.80 | 123.30 | 123.30 | 123.30 | 266 |
| 01 Mar 2024 | 125.00 | 125.00 | 113.65 | 123.90 | 123.90 | 850 |
| 29 Feb 2024 | 124.55 | 124.55 | 118.35 | 119.05 | 119.05 | 285 |
| 28 Feb 2024 | 132.30 | 132.30 | 124.00 | 124.55 | 124.55 | 703 |
| 27 Feb 2024 | 132.95 | 132.95 | 121.65 | 129.70 | 129.70 | 473 |
| 26 Feb 2024 | 115.25 | 127.20 | 115.25 | 127.20 | 127.20 | 1,565 |
| 23 Feb 2024 | 132.00 | 132.00 | 121.15 | 121.15 | 121.15 | 2,089 |
| 22 Feb 2024 | 133.35 | 133.35 | 124.40 | 127.50 | 127.50 | 933 |
| 21 Feb 2024 | 132.00 | 137.00 | 130.65 | 130.70 | 130.70 | 2,481 |
| 20 Feb 2024 | 140.00 | 140.00 | 129.40 | 137.50 | 137.50 | 4,310 |
| 16 Feb 2024 | 131.50 | 143.75 | 131.50 | 135.55 | 135.55 | 826 |
| 15 Feb 2024 | 131.80 | 138.00 | 127.80 | 136.95 | 136.95 | 702 |
| 14 Feb 2024 | 137.60 | 137.60 | 131.00 | 134.45 | 134.45 | 133 |
| 13 Feb 2024 | 127.10 | 139.65 | 127.00 | 137.60 | 137.60 | 799 |
| 12 Feb 2024 | 140.10 | 146.95 | 133.35 | 133.45 | 133.45 | 369 |
| 09 Feb 2024 | 140.05 | 148.55 | 140.05 | 140.25 | 140.25 | 1,131 |
| 08 Feb 2024 | 148.00 | 154.85 | 141.60 | 146.00 | 146.00 | 948 |
| 07 Feb 2024 | 151.95 | 151.95 | 144.15 | 148.20 | 148.20 | 1,774 |
| 06 Feb 2024 | 140.25 | 154.00 | 140.25 | 151.35 | 151.35 | 2,711 |
| 05 Feb 2024 | 147.60 | 147.60 | 133.60 | 147.60 | 147.60 | 4,556 |
| 02 Feb 2024 | 130.00 | 140.60 | 127.30 | 140.60 | 140.60 | 4,669 |
| 01 Feb 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 1,131 |
| 31 Jan 2024 | 141.00 | 141.00 | 140.98 | 140.98 | 140.98 | 757 |
| 30 Jan 2024 | 148.39 | 148.39 | 148.39 | 148.39 | 148.39 | 713 |
| *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.