Andhra Cements Limited (532141.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 96.23 | 98.25 | 95.30 | 95.86 | 95.86 | 14,116 |
| 29 Apr 2024 | 99.00 | 99.06 | 94.00 | 96.23 | 96.23 | 42,992 |
| 26 Apr 2024 | 91.00 | 98.18 | 89.25 | 98.03 | 98.03 | 98,528 |
| 25 Apr 2024 | 90.89 | 90.89 | 87.70 | 89.26 | 89.26 | 3,827 |
| 24 Apr 2024 | 89.50 | 89.79 | 86.25 | 86.97 | 86.97 | 18,318 |
| 23 Apr 2024 | 90.10 | 90.10 | 88.50 | 89.51 | 89.51 | 2,740 |
| 22 Apr 2024 | 88.07 | 88.73 | 87.25 | 88.29 | 88.29 | 5,171 |
| 19 Apr 2024 | 87.98 | 87.98 | 85.45 | 86.31 | 86.31 | 14,953 |
| 18 Apr 2024 | 89.80 | 90.50 | 87.75 | 88.38 | 88.38 | 6,229 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 89.03 | 91.15 | 87.22 | 88.01 | 88.01 | 12,633 |
| 15 Apr 2024 | 88.11 | 90.10 | 83.75 | 89.01 | 89.01 | 30,171 |
| 12 Apr 2024 | 92.49 | 92.49 | 89.15 | 89.90 | 89.90 | 8,889 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 93.47 | 93.47 | 90.55 | 90.92 | 90.92 | 5,792 |
| 09 Apr 2024 | 95.53 | 95.53 | 92.45 | 92.66 | 92.66 | 4,617 |
| 08 Apr 2024 | 94.77 | 96.00 | 92.50 | 93.80 | 93.80 | 5,860 |
| 05 Apr 2024 | 93.89 | 93.90 | 91.23 | 92.91 | 92.91 | 18,613 |
| 04 Apr 2024 | 93.99 | 94.80 | 90.50 | 91.90 | 91.90 | 60,981 |
| 03 Apr 2024 | 89.97 | 90.33 | 87.85 | 90.33 | 90.33 | 17,498 |
| 02 Apr 2024 | 85.06 | 86.03 | 82.94 | 86.03 | 86.03 | 18,626 |
| 01 Apr 2024 | 79.17 | 81.94 | 79.17 | 81.94 | 81.94 | 9,276 |
| 28 Mar 2024 | 80.42 | 82.00 | 77.00 | 78.04 | 78.04 | 46,594 |
| 27 Mar 2024 | 84.15 | 84.15 | 79.90 | 80.44 | 80.44 | 33,367 |
| 26 Mar 2024 | 84.62 | 85.74 | 82.00 | 82.50 | 82.50 | 44,857 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 85.34 | 85.34 | 83.67 | 84.53 | 84.53 | 16,302 |
| 21 Mar 2024 | 85.28 | 85.28 | 82.75 | 83.69 | 83.69 | 9,268 |
| 20 Mar 2024 | 87.49 | 87.49 | 82.52 | 83.61 | 83.61 | 3,501 |
| 19 Mar 2024 | 87.27 | 88.05 | 83.50 | 83.98 | 83.98 | 9,657 |
| 18 Mar 2024 | 87.56 | 87.80 | 84.60 | 86.43 | 86.43 | 6,720 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 84.00 | 87.00 | 82.01 | 83.63 | 83.63 | 31,584 |
| 13 Mar 2024 | 83.51 | 87.21 | 82.35 | 84.13 | 84.13 | 24,494 |
| 12 Mar 2024 | 88.19 | 88.19 | 82.00 | 83.06 | 83.06 | 37,173 |
| 11 Mar 2024 | 88.83 | 89.84 | 85.00 | 86.31 | 86.31 | 23,293 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 88.05 | 90.63 | 86.95 | 88.88 | 88.88 | 52,584 |
| 06 Mar 2024 | 92.11 | 92.11 | 85.70 | 86.32 | 86.32 | 35,582 |
| 05 Mar 2024 | 96.00 | 96.04 | 91.99 | 92.27 | 92.27 | 34,520 |
| 04 Mar 2024 | 99.37 | 99.95 | 95.65 | 96.21 | 96.21 | 8,765 |
| 01 Mar 2024 | 97.80 | 98.74 | 96.28 | 96.98 | 96.98 | 27,267 |
| 29 Feb 2024 | 102.40 | 102.50 | 95.20 | 96.85 | 96.85 | 50,394 |
| 28 Feb 2024 | 107.00 | 108.00 | 101.30 | 102.00 | 102.00 | 334,423 |
| 27 Feb 2024 | 107.95 | 117.95 | 105.35 | 112.55 | 112.55 | 48,070 |
| 26 Feb 2024 | 115.95 | 115.95 | 110.50 | 110.85 | 110.85 | 11,731 |
| 23 Feb 2024 | 113.30 | 116.00 | 112.25 | 114.50 | 114.50 | 3,085 |
| 22 Feb 2024 | 116.95 | 116.95 | 113.85 | 115.60 | 115.60 | 11,738 |
| 21 Feb 2024 | 116.00 | 117.95 | 114.00 | 114.65 | 114.65 | 8,498 |
| 20 Feb 2024 | 119.95 | 119.95 | 115.50 | 116.55 | 116.55 | 11,050 |
| 16 Feb 2024 | 124.00 | 124.00 | 118.00 | 118.50 | 118.50 | 3,073 |
| 15 Feb 2024 | 119.10 | 123.30 | 119.10 | 121.60 | 121.60 | 8,298 |
| 14 Feb 2024 | 117.90 | 124.45 | 115.85 | 121.50 | 121.50 | 16,048 |
| 13 Feb 2024 | 123.05 | 124.55 | 117.00 | 117.90 | 117.90 | 4,269 |
| 12 Feb 2024 | 123.95 | 125.00 | 117.60 | 120.60 | 120.60 | 22,374 |
| 09 Feb 2024 | 121.95 | 126.00 | 116.00 | 122.85 | 122.85 | 10,473 |
| 08 Feb 2024 | 124.95 | 124.95 | 119.50 | 119.80 | 119.80 | 4,004 |
| 07 Feb 2024 | 121.30 | 121.70 | 119.00 | 120.05 | 120.05 | 7,000 |
| 06 Feb 2024 | 124.95 | 125.00 | 120.20 | 121.30 | 121.30 | 9,885 |
| 05 Feb 2024 | 123.00 | 124.00 | 121.50 | 122.70 | 122.70 | 4,235 |
| 02 Feb 2024 | 123.50 | 126.00 | 119.45 | 121.40 | 121.40 | 3,960 |
| 01 Feb 2024 | 126.35 | 127.60 | 122.95 | 123.50 | 123.50 | 5,503 |
| 31 Jan 2024 | 124.00 | 126.00 | 122.30 | 124.10 | 124.10 | 4,380 |
| 30 Jan 2024 | 117.90 | 123.55 | 117.80 | 121.20 | 121.20 | 4,894 |
| 29 Jan 2024 | 123.00 | 124.00 | 118.35 | 118.80 | 118.80 | 5,402 |
| 26 Jan 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 25 Jan 2024 | 122.15 | 124.50 | 119.80 | 121.90 | 121.90 | 15,491 |
| 24 Jan 2024 | 121.05 | 126.10 | 121.05 | 124.50 | 124.50 | 9,316 |
| 23 Jan 2024 | 124.00 | 130.65 | 121.25 | 123.70 | 123.70 | 26,292 |
| 22 Jan 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| 19 Jan 2024 | 123.20 | 127.00 | 122.10 | 123.15 | 123.15 | 9,641 |
| 18 Jan 2024 | 122.85 | 126.40 | 122.00 | 125.65 | 125.65 | 3,266 |
| 17 Jan 2024 | 125.00 | 130.75 | 123.15 | 124.50 | 124.50 | 8,430 |
| 16 Jan 2024 | 131.80 | 131.80 | 125.00 | 125.90 | 125.90 | 2,303 |
| 12 Jan 2024 | 131.00 | 132.10 | 127.60 | 129.10 | 129.10 | 9,280 |
| 11 Jan 2024 | 131.05 | 133.50 | 127.70 | 128.45 | 128.45 | 12,256 |
| 10 Jan 2024 | 126.65 | 130.35 | 124.95 | 126.90 | 126.90 | 4,936 |
| 09 Jan 2024 | 135.00 | 135.65 | 127.40 | 128.95 | 128.95 | 21,004 |
| 08 Jan 2024 | 129.50 | 134.45 | 129.50 | 132.75 | 132.75 | 8,343 |
| 05 Jan 2024 | 132.65 | 139.00 | 123.90 | 129.00 | 129.00 | 50,120 |
| 04 Jan 2024 | 125.95 | 134.00 | 124.30 | 132.60 | 132.60 | 69,274 |
| 03 Jan 2024 | 116.00 | 122.65 | 111.20 | 122.50 | 122.50 | 100,731 |
| 02 Jan 2024 | 111.70 | 115.95 | 110.00 | 111.50 | 111.50 | 9,646 |
| 29 Dec 2023 | 111.96 | 111.96 | 108.61 | 109.24 | 109.24 | 3,637 |
| 28 Dec 2023 | 110.00 | 113.20 | 109.35 | 109.84 | 109.84 | 8,851 |
| 27 Dec 2023 | 113.37 | 113.37 | 108.00 | 109.47 | 109.47 | 5,544 |
| 26 Dec 2023 | 109.00 | 114.70 | 109.00 | 111.14 | 111.14 | 15,598 |
| 22 Dec 2023 | 108.90 | 114.00 | 106.75 | 108.81 | 108.81 | 7,501 |
| 21 Dec 2023 | 104.21 | 112.60 | 101.46 | 109.18 | 109.18 | 11,739 |
| 20 Dec 2023 | 114.99 | 114.99 | 103.60 | 104.21 | 104.21 | 15,979 |
| 19 Dec 2023 | 111.79 | 117.03 | 111.79 | 112.65 | 112.65 | 4,971 |
| 18 Dec 2023 | 112.43 | 115.00 | 111.85 | 113.97 | 113.97 | 11,180 |
| 15 Dec 2023 | 123.46 | 123.46 | 114.00 | 114.72 | 114.72 | 15,070 |
| 14 Dec 2023 | 115.00 | 116.70 | 112.90 | 116.09 | 116.09 | 19,665 |
| 13 Dec 2023 | 109.00 | 116.00 | 106.00 | 112.91 | 112.91 | 50,455 |
| 12 Dec 2023 | 115.09 | 115.09 | 105.45 | 107.58 | 107.58 | 30,139 |
| 11 Dec 2023 | 113.90 | 117.42 | 108.89 | 112.83 | 112.83 | 133,232 |
| 08 Dec 2023 | 98.99 | 106.75 | 98.00 | 106.75 | 106.75 | 32,883 |
| 07 Dec 2023 | 95.75 | 102.90 | 93.40 | 97.05 | 97.05 | 56,282 |
| *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.