India Tourism Development Corporation Limited (532189.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 667.15 | 669.55 | 658.80 | 662.55 | 662.55 | 5,566 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 689.25 | 689.25 | 660.40 | 664.25 | 664.25 | 6,933 |
| 29 Apr 2024 | 686.85 | 690.50 | 680.10 | 682.10 | 682.10 | 5,165 |
| 26 Apr 2024 | 680.00 | 689.60 | 671.10 | 680.60 | 680.60 | 6,893 |
| 25 Apr 2024 | 677.10 | 689.65 | 670.05 | 679.90 | 679.90 | 10,064 |
| 24 Apr 2024 | 681.45 | 694.00 | 667.65 | 678.55 | 678.55 | 10,419 |
| 23 Apr 2024 | 686.05 | 686.05 | 662.60 | 668.05 | 668.05 | 13,260 |
| 22 Apr 2024 | 654.35 | 678.40 | 647.75 | 676.20 | 676.20 | 5,197 |
| 19 Apr 2024 | 603.25 | 653.20 | 601.50 | 645.70 | 645.70 | 7,079 |
| 18 Apr 2024 | 629.50 | 638.00 | 618.00 | 619.40 | 619.40 | 11,218 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 615.05 | 644.55 | 615.05 | 627.65 | 627.65 | 21,339 |
| 15 Apr 2024 | 605.05 | 649.15 | 605.05 | 635.50 | 635.50 | 4,643 |
| 12 Apr 2024 | 667.75 | 673.95 | 655.95 | 665.35 | 665.35 | 13,036 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 668.05 | 683.60 | 660.00 | 670.40 | 670.40 | 8,394 |
| 09 Apr 2024 | 701.65 | 701.65 | 669.55 | 671.60 | 671.60 | 12,236 |
| 08 Apr 2024 | 687.30 | 702.35 | 678.45 | 695.20 | 695.20 | 5,908 |
| 05 Apr 2024 | 674.90 | 699.95 | 665.15 | 685.65 | 685.65 | 14,898 |
| 04 Apr 2024 | 686.05 | 703.85 | 660.00 | 674.70 | 674.70 | 12,342 |
| 03 Apr 2024 | 693.20 | 726.30 | 681.10 | 683.90 | 683.90 | 15,249 |
| 02 Apr 2024 | 670.00 | 696.25 | 650.80 | 691.75 | 691.75 | 19,075 |
| 01 Apr 2024 | 644.25 | 663.10 | 634.25 | 663.10 | 663.10 | 13,032 |
| 28 Mar 2024 | 633.50 | 651.00 | 627.60 | 631.55 | 631.55 | 14,309 |
| 27 Mar 2024 | 621.95 | 643.00 | 610.50 | 627.60 | 627.60 | 6,253 |
| 26 Mar 2024 | 637.45 | 637.45 | 607.90 | 612.50 | 612.50 | 8,775 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 617.95 | 635.00 | 603.95 | 623.35 | 623.35 | 15,572 |
| 21 Mar 2024 | 602.45 | 620.50 | 600.00 | 605.70 | 605.70 | 15,077 |
| 20 Mar 2024 | 594.65 | 603.35 | 578.10 | 591.35 | 591.35 | 10,346 |
| 19 Mar 2024 | 603.90 | 603.90 | 581.10 | 584.25 | 584.25 | 10,084 |
| 18 Mar 2024 | 595.70 | 626.00 | 592.60 | 597.10 | 597.10 | 23,288 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 596.00 | 615.30 | 578.00 | 615.30 | 615.30 | 8,585 |
| 13 Mar 2024 | 653.35 | 655.15 | 578.80 | 586.00 | 586.00 | 16,826 |
| 12 Mar 2024 | 690.00 | 690.00 | 637.45 | 643.10 | 643.10 | 28,319 |
| 11 Mar 2024 | 733.85 | 733.85 | 681.00 | 688.05 | 688.05 | 8,979 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 710.05 | 734.00 | 710.05 | 720.30 | 720.30 | 6,228 |
| 06 Mar 2024 | 766.55 | 766.55 | 701.10 | 708.50 | 708.50 | 12,399 |
| 05 Mar 2024 | 766.75 | 776.95 | 743.00 | 756.75 | 756.75 | 8,337 |
| 04 Mar 2024 | 771.95 | 784.10 | 736.00 | 767.45 | 767.45 | 12,267 |
| 01 Mar 2024 | 764.90 | 774.85 | 734.55 | 744.30 | 744.30 | 17,220 |
| 29 Feb 2024 | 739.30 | 763.50 | 720.00 | 756.70 | 756.70 | 16,162 |
| 28 Feb 2024 | 775.05 | 792.00 | 718.00 | 724.80 | 724.80 | 36,906 |
| 27 Feb 2024 | 794.60 | 808.05 | 749.20 | 778.60 | 778.60 | 40,282 |
| 26 Feb 2024 | 803.75 | 836.25 | 774.00 | 785.15 | 785.15 | 62,338 |
| 23 Feb 2024 | 813.75 | 837.00 | 788.05 | 802.95 | 802.95 | 33,932 |
| 22 Feb 2024 | 828.15 | 835.05 | 793.85 | 806.55 | 806.55 | 45,738 |
| 21 Feb 2024 | 783.85 | 858.35 | 783.85 | 821.85 | 821.85 | 129,766 |
| 20 Feb 2024 | 767.00 | 832.00 | 752.40 | 780.35 | 780.35 | 91,752 |
| 16 Feb 2024 | 700.05 | 709.45 | 680.00 | 687.80 | 687.80 | 25,619 |
| 15 Feb 2024 | 716.05 | 717.75 | 683.55 | 698.85 | 698.85 | 11,429 |
| 14 Feb 2024 | 666.20 | 714.70 | 661.45 | 694.10 | 694.10 | 26,149 |
| 13 Feb 2024 | 636.10 | 696.55 | 635.90 | 665.60 | 665.60 | 79,898 |
| 12 Feb 2024 | 768.95 | 768.95 | 700.45 | 700.45 | 700.45 | 38,934 |
| 09 Feb 2024 | 818.30 | 818.30 | 757.45 | 778.25 | 778.25 | 42,923 |
| 08 Feb 2024 | 808.00 | 839.15 | 782.45 | 814.20 | 814.20 | 26,892 |
| 07 Feb 2024 | 781.15 | 827.35 | 781.15 | 806.60 | 806.60 | 80,248 |
| 06 Feb 2024 | 826.30 | 840.75 | 761.40 | 780.15 | 780.15 | 61,823 |
| 05 Feb 2024 | 864.90 | 879.00 | 814.35 | 826.00 | 826.00 | 146,161 |
| 02 Feb 2024 | 793.95 | 839.95 | 790.85 | 839.95 | 839.95 | 191,701 |
| 01 Feb 2024 | 630.15 | 763.60 | 630.10 | 763.60 | 763.60 | 322,476 |
| 31 Jan 2024 | 645.00 | 650.75 | 631.00 | 636.35 | 636.35 | 31,764 |
| 30 Jan 2024 | 652.45 | 671.60 | 636.00 | 649.15 | 649.15 | 36,266 |
| 29 Jan 2024 | 646.85 | 658.50 | 624.70 | 643.45 | 643.45 | 48,199 |
| 26 Jan 2024 | 638.05 | 638.05 | 638.05 | 638.05 | 638.05 | - |
| 25 Jan 2024 | 613.50 | 645.00 | 605.75 | 638.05 | 638.05 | 78,451 |
| 24 Jan 2024 | 602.65 | 625.60 | 595.40 | 606.75 | 606.75 | 47,761 |
| 23 Jan 2024 | 659.75 | 659.75 | 584.75 | 595.30 | 595.30 | 62,244 |
| 22 Jan 2024 | 595.95 | 595.95 | 595.95 | 595.95 | 595.95 | - |
| 19 Jan 2024 | 579.75 | 621.35 | 573.70 | 595.95 | 595.95 | 110,129 |
| 18 Jan 2024 | 588.35 | 589.80 | 552.30 | 572.15 | 572.15 | 45,413 |
| 17 Jan 2024 | 536.80 | 622.90 | 519.40 | 581.55 | 581.55 | 283,003 |
| 16 Jan 2024 | 553.25 | 560.20 | 526.45 | 538.55 | 538.55 | 56,542 |
| 12 Jan 2024 | 487.25 | 494.10 | 475.10 | 476.55 | 476.55 | 84,502 |
| 11 Jan 2024 | 465.50 | 489.05 | 465.50 | 482.95 | 482.95 | 27,398 |
| 10 Jan 2024 | 468.40 | 468.40 | 457.50 | 465.45 | 465.45 | 9,004 |
| 09 Jan 2024 | 473.70 | 473.70 | 455.05 | 459.50 | 459.50 | 10,120 |
| 08 Jan 2024 | 474.95 | 474.95 | 458.55 | 461.25 | 461.25 | 15,185 |
| 05 Jan 2024 | 479.65 | 481.40 | 462.80 | 465.70 | 465.70 | 26,749 |
| 04 Jan 2024 | 458.50 | 479.90 | 458.50 | 477.45 | 477.45 | 18,774 |
| 03 Jan 2024 | 460.85 | 479.10 | 455.60 | 459.75 | 459.75 | 24,159 |
| 02 Jan 2024 | 463.95 | 472.80 | 443.50 | 462.10 | 462.10 | 19,673 |
| 29 Dec 2023 | 448.60 | 457.45 | 447.10 | 451.25 | 451.25 | 6,485 |
| 28 Dec 2023 | 451.95 | 466.05 | 447.15 | 452.65 | 452.65 | 35,536 |
| 27 Dec 2023 | 463.95 | 463.95 | 442.00 | 443.25 | 443.25 | 4,186 |
| 26 Dec 2023 | 440.00 | 471.05 | 437.90 | 454.95 | 454.95 | 12,568 |
| 22 Dec 2023 | 447.55 | 448.40 | 435.00 | 440.00 | 440.00 | 8,804 |
| 21 Dec 2023 | 448.80 | 448.80 | 429.10 | 442.25 | 442.25 | 3,523 |
| 20 Dec 2023 | 475.10 | 475.10 | 425.55 | 430.45 | 430.45 | 33,257 |
| 19 Dec 2023 | 445.45 | 491.00 | 441.60 | 467.40 | 467.40 | 38,850 |
| 18 Dec 2023 | 442.55 | 450.00 | 434.85 | 439.30 | 439.30 | 2,901 |
| 15 Dec 2023 | 449.00 | 453.45 | 440.00 | 441.80 | 441.80 | 7,433 |
| 14 Dec 2023 | 451.20 | 456.85 | 446.55 | 448.30 | 448.30 | 3,729 |
| 13 Dec 2023 | 457.45 | 458.55 | 445.00 | 447.90 | 447.90 | 3,757 |
| 12 Dec 2023 | 438.00 | 461.15 | 430.95 | 448.80 | 448.80 | 16,434 |
| 11 Dec 2023 | 456.10 | 456.10 | 436.40 | 440.10 | 440.10 | 1,575 |
| 08 Dec 2023 | 454.95 | 459.55 | 429.05 | 436.10 | 436.10 | 16,592 |
| *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.