Wockhardt Limited (532300.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 530.25 | 562.00 | 530.25 | 549.10 | 549.10 | 22,767 |
| 13 May 2024 | 533.75 | 541.00 | 515.00 | 538.05 | 538.05 | 22,641 |
| 10 May 2024 | 533.00 | 542.95 | 526.25 | 532.15 | 532.15 | 97,882 |
| 09 May 2024 | 545.00 | 550.00 | 529.00 | 532.50 | 532.50 | 23,495 |
| 08 May 2024 | 534.95 | 554.70 | 531.00 | 545.25 | 545.25 | 11,441 |
| 07 May 2024 | 544.00 | 547.50 | 519.50 | 538.50 | 538.50 | 34,913 |
| 06 May 2024 | 560.00 | 569.95 | 540.10 | 546.80 | 546.80 | 13,979 |
| 03 May 2024 | 577.95 | 577.95 | 541.10 | 551.15 | 551.15 | 51,616 |
| 02 May 2024 | 570.00 | 577.95 | 561.00 | 569.55 | 569.55 | 13,807 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 574.00 | 582.00 | 558.00 | 566.60 | 566.60 | 11,957 |
| 29 Apr 2024 | 580.50 | 582.50 | 570.05 | 573.85 | 573.85 | 19,469 |
| 26 Apr 2024 | 578.95 | 594.00 | 567.00 | 579.45 | 579.45 | 30,320 |
| 25 Apr 2024 | 570.50 | 579.20 | 565.05 | 570.25 | 570.25 | 7,899 |
| 24 Apr 2024 | 568.55 | 577.50 | 564.00 | 567.70 | 567.70 | 12,048 |
| 23 Apr 2024 | 564.45 | 583.65 | 560.70 | 567.90 | 567.90 | 33,717 |
| 22 Apr 2024 | 591.00 | 594.70 | 570.00 | 574.80 | 574.80 | 22,103 |
| 19 Apr 2024 | 564.00 | 594.00 | 554.40 | 584.50 | 584.50 | 49,552 |
| 18 Apr 2024 | 547.00 | 573.60 | 547.00 | 573.60 | 573.60 | 21,973 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 549.00 | 560.00 | 545.00 | 546.30 | 546.30 | 22,730 |
| 15 Apr 2024 | 545.05 | 559.00 | 533.05 | 549.25 | 549.25 | 31,913 |
| 12 Apr 2024 | 576.35 | 582.45 | 552.00 | 555.55 | 555.55 | 38,267 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 597.00 | 597.00 | 574.00 | 578.00 | 578.00 | 12,050 |
| 09 Apr 2024 | 573.95 | 597.00 | 571.15 | 590.65 | 590.65 | 29,237 |
| 08 Apr 2024 | 580.00 | 590.00 | 570.50 | 573.95 | 573.95 | 13,494 |
| 05 Apr 2024 | 580.00 | 592.70 | 578.00 | 583.90 | 583.90 | 4,594 |
| 04 Apr 2024 | 587.00 | 599.00 | 580.50 | 584.40 | 584.40 | 22,519 |
| 03 Apr 2024 | 599.00 | 604.50 | 585.00 | 590.50 | 590.50 | 11,973 |
| 02 Apr 2024 | 595.00 | 608.00 | 586.00 | 597.30 | 597.30 | 24,162 |
| 01 Apr 2024 | 605.00 | 609.95 | 588.00 | 598.90 | 598.90 | 25,037 |
| 28 Mar 2024 | 569.90 | 583.55 | 566.95 | 583.55 | 583.55 | 28,767 |
| 27 Mar 2024 | 543.00 | 555.80 | 543.00 | 555.80 | 555.80 | 11,906 |
| 26 Mar 2024 | 544.95 | 555.00 | 525.35 | 529.35 | 529.35 | 9,296 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 553.00 | 553.00 | 537.00 | 543.80 | 543.80 | 49,396 |
| 21 Mar 2024 | 570.95 | 570.95 | 545.05 | 547.05 | 547.05 | 12,526 |
| 20 Mar 2024 | 553.00 | 565.00 | 525.20 | 544.15 | 544.15 | 93,812 |
| 19 Mar 2024 | 540.00 | 554.00 | 530.65 | 551.60 | 551.60 | 36,328 |
| 18 Mar 2024 | 507.00 | 535.55 | 504.00 | 535.25 | 535.25 | 35,070 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 505.05 | 535.00 | 498.30 | 523.35 | 523.35 | 52,162 |
| 13 Mar 2024 | 547.50 | 553.00 | 524.50 | 524.50 | 524.50 | 48,370 |
| 12 Mar 2024 | 572.00 | 576.90 | 537.00 | 552.10 | 552.10 | 48,439 |
| 11 Mar 2024 | 552.50 | 575.00 | 552.50 | 565.25 | 565.25 | 34,805 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 555.00 | 580.00 | 554.00 | 556.30 | 556.30 | 28,557 |
| 06 Mar 2024 | 583.65 | 583.65 | 551.65 | 556.45 | 556.45 | 36,372 |
| 05 Mar 2024 | 584.00 | 600.00 | 571.00 | 580.65 | 580.65 | 29,817 |
| 04 Mar 2024 | 614.50 | 614.50 | 583.45 | 589.95 | 589.95 | 44,078 |
| 01 Mar 2024 | 608.95 | 630.00 | 604.10 | 613.60 | 613.60 | 114,598 |
| 29 Feb 2024 | 579.90 | 614.00 | 566.45 | 603.50 | 603.50 | 161,172 |
| 28 Feb 2024 | 598.10 | 606.15 | 567.00 | 582.65 | 582.65 | 188,576 |
| 27 Feb 2024 | 610.90 | 625.00 | 596.40 | 602.90 | 602.90 | 107,717 |
| 26 Feb 2024 | 574.25 | 619.00 | 555.00 | 610.45 | 610.45 | 265,409 |
| 23 Feb 2024 | 566.75 | 592.40 | 562.15 | 567.80 | 567.80 | 75,740 |
| 22 Feb 2024 | 563.25 | 577.00 | 545.20 | 566.40 | 566.40 | 132,536 |
| 21 Feb 2024 | 580.00 | 582.00 | 556.85 | 564.20 | 564.20 | 190,146 |
| 20 Feb 2024 | 553.00 | 589.70 | 534.00 | 580.30 | 580.30 | 306,045 |
| 16 Feb 2024 | 447.25 | 503.55 | 445.70 | 487.10 | 487.10 | 226,025 |
| 15 Feb 2024 | 435.15 | 456.50 | 435.15 | 443.55 | 443.55 | 32,792 |
| 14 Feb 2024 | 427.25 | 457.15 | 422.00 | 447.50 | 447.50 | 145,075 |
| 13 Feb 2024 | 434.75 | 440.70 | 421.00 | 435.85 | 435.85 | 78,039 |
| 12 Feb 2024 | 461.75 | 470.00 | 426.00 | 434.75 | 434.75 | 51,338 |
| 09 Feb 2024 | 472.85 | 478.70 | 448.80 | 458.45 | 458.45 | 51,408 |
| 08 Feb 2024 | 451.15 | 489.85 | 451.15 | 468.45 | 468.45 | 93,997 |
| 07 Feb 2024 | 461.65 | 465.00 | 446.00 | 455.40 | 455.40 | 21,478 |
| 06 Feb 2024 | 446.00 | 474.95 | 446.00 | 457.40 | 457.40 | 72,382 |
| 05 Feb 2024 | 448.90 | 453.00 | 437.00 | 440.50 | 440.50 | 70,014 |
| 02 Feb 2024 | 450.15 | 457.50 | 440.60 | 443.65 | 443.65 | 50,378 |
| 01 Feb 2024 | 462.00 | 463.00 | 448.60 | 449.65 | 449.65 | 77,575 |
| 31 Jan 2024 | 447.90 | 470.00 | 445.50 | 459.30 | 459.30 | 106,632 |
| 30 Jan 2024 | 464.80 | 464.80 | 442.90 | 445.40 | 445.40 | 100,218 |
| 29 Jan 2024 | 455.10 | 473.35 | 454.05 | 458.00 | 458.00 | 100,543 |
| 26 Jan 2024 | 453.45 | 453.45 | 453.45 | 453.45 | 453.45 | - |
| 25 Jan 2024 | 450.85 | 456.05 | 439.40 | 453.45 | 453.45 | 95,036 |
| 24 Jan 2024 | 422.85 | 453.85 | 421.10 | 447.70 | 447.70 | 128,828 |
| 23 Jan 2024 | 448.60 | 451.30 | 415.50 | 423.55 | 423.55 | 306,645 |
| 22 Jan 2024 | 453.05 | 453.05 | 453.05 | 453.05 | 453.05 | - |
| 19 Jan 2024 | 460.95 | 461.45 | 446.50 | 453.05 | 453.05 | 56,055 |
| 18 Jan 2024 | 425.10 | 460.00 | 402.85 | 456.50 | 456.50 | 223,137 |
| 17 Jan 2024 | 433.35 | 442.80 | 420.00 | 424.70 | 424.70 | 99,226 |
| 16 Jan 2024 | 456.85 | 459.60 | 433.25 | 442.10 | 442.10 | 94,086 |
| 12 Jan 2024 | 469.85 | 477.70 | 463.10 | 466.40 | 466.40 | 56,510 |
| 11 Jan 2024 | 462.35 | 469.55 | 460.55 | 465.50 | 465.50 | 34,141 |
| 10 Jan 2024 | 469.30 | 474.15 | 456.25 | 461.05 | 461.05 | 72,107 |
| 09 Jan 2024 | 463.85 | 478.00 | 462.15 | 469.30 | 469.30 | 89,508 |
| 08 Jan 2024 | 486.55 | 487.80 | 457.00 | 460.85 | 460.85 | 170,155 |
| 05 Jan 2024 | 496.55 | 497.30 | 481.40 | 486.85 | 486.85 | 47,411 |
| 04 Jan 2024 | 495.60 | 504.95 | 489.20 | 493.20 | 493.20 | 97,022 |
| 03 Jan 2024 | 485.15 | 507.80 | 476.60 | 493.80 | 493.80 | 204,428 |
| 02 Jan 2024 | 472.00 | 486.75 | 462.60 | 483.70 | 483.70 | 352,097 |
| 29 Dec 2023 | 412.00 | 431.15 | 408.85 | 423.90 | 423.90 | 123,661 |
| 28 Dec 2023 | 420.50 | 420.50 | 409.00 | 411.25 | 411.25 | 97,479 |
| 27 Dec 2023 | 422.00 | 424.25 | 408.55 | 417.55 | 417.55 | 120,471 |
| 26 Dec 2023 | 411.05 | 427.00 | 410.35 | 419.90 | 419.90 | 153,670 |
| 22 Dec 2023 | 408.60 | 414.65 | 402.05 | 410.95 | 410.95 | 85,103 |
| 21 Dec 2023 | 381.30 | 409.95 | 378.65 | 406.60 | 406.60 | 181,685 |
| *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.