Ponni Sugars (Erode) Limited (532460.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 449.85 | 456.90 | 439.90 | 449.65 | 449.65 | 12,477 |
| 26 Apr 2024 | 438.95 | 487.05 | 425.95 | 444.05 | 444.05 | 26,868 |
| 25 Apr 2024 | 450.65 | 450.65 | 429.95 | 433.70 | 433.70 | 626 |
| 24 Apr 2024 | 450.00 | 450.05 | 430.85 | 431.20 | 431.20 | 789 |
| 23 Apr 2024 | 447.35 | 447.35 | 435.55 | 438.70 | 438.70 | 1,452 |
| 22 Apr 2024 | 421.55 | 447.00 | 421.55 | 438.55 | 438.55 | 15,188 |
| 19 Apr 2024 | 404.20 | 421.60 | 404.20 | 421.10 | 421.10 | 2,059 |
| 18 Apr 2024 | 417.95 | 419.05 | 413.05 | 416.65 | 416.65 | 470 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 412.35 | 417.50 | 410.00 | 411.05 | 411.05 | 1,422 |
| 15 Apr 2024 | 417.10 | 422.05 | 401.00 | 415.20 | 415.20 | 1,352 |
| 12 Apr 2024 | 421.10 | 422.80 | 415.45 | 417.10 | 417.10 | 1,048 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 426.00 | 429.90 | 418.20 | 423.80 | 423.80 | 3,369 |
| 09 Apr 2024 | 420.05 | 424.00 | 414.10 | 420.05 | 420.05 | 1,744 |
| 08 Apr 2024 | 420.40 | 420.90 | 415.00 | 417.45 | 417.45 | 4,605 |
| 05 Apr 2024 | 426.00 | 426.20 | 419.55 | 421.30 | 421.30 | 1,422 |
| 04 Apr 2024 | 429.45 | 437.45 | 422.45 | 426.90 | 426.90 | 2,396 |
| 03 Apr 2024 | 415.05 | 426.25 | 415.05 | 425.05 | 425.05 | 3,055 |
| 02 Apr 2024 | 404.40 | 422.00 | 404.40 | 421.00 | 421.00 | 1,131 |
| 01 Apr 2024 | 409.75 | 418.90 | 408.60 | 412.60 | 412.60 | 589 |
| 28 Mar 2024 | 410.35 | 412.50 | 399.50 | 401.75 | 401.75 | 2,990 |
| 27 Mar 2024 | 411.30 | 411.30 | 403.60 | 408.65 | 408.65 | 1,640 |
| 26 Mar 2024 | 418.85 | 418.85 | 410.05 | 411.30 | 411.30 | 2,347 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 415.05 | 416.35 | 408.85 | 413.40 | 413.40 | 2,920 |
| 21 Mar 2024 | 421.10 | 428.20 | 406.50 | 409.65 | 409.65 | 11,920 |
| 20 Mar 2024 | 393.90 | 405.20 | 390.00 | 402.95 | 402.95 | 2,618 |
| 19 Mar 2024 | 400.95 | 401.00 | 392.75 | 395.95 | 395.95 | 616 |
| 18 Mar 2024 | 397.35 | 402.95 | 393.95 | 399.70 | 399.70 | 2,983 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 344.05 | 396.30 | 344.05 | 392.05 | 392.05 | 2,455 |
| 13 Mar 2024 | 391.95 | 391.95 | 369.25 | 372.70 | 372.70 | 1,540 |
| 12 Mar 2024 | 400.50 | 401.15 | 384.00 | 385.40 | 385.40 | 2,075 |
| 11 Mar 2024 | 406.05 | 407.20 | 400.00 | 400.05 | 400.05 | 1,790 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 411.95 | 413.95 | 405.00 | 406.05 | 406.05 | 2,298 |
| 06 Mar 2024 | 406.85 | 411.00 | 401.05 | 409.75 | 409.75 | 11,003 |
| 05 Mar 2024 | 417.05 | 419.00 | 406.75 | 407.25 | 407.25 | 682 |
| 04 Mar 2024 | 429.00 | 429.45 | 417.10 | 418.10 | 418.10 | 5,298 |
| 01 Mar 2024 | 418.35 | 422.00 | 412.75 | 413.10 | 413.10 | 1,622 |
| 29 Feb 2024 | 418.50 | 421.35 | 411.55 | 412.60 | 412.60 | 4,292 |
| 28 Feb 2024 | 430.50 | 434.00 | 414.70 | 416.25 | 416.25 | 7,695 |
| 27 Feb 2024 | 432.65 | 441.90 | 419.85 | 426.00 | 426.00 | 7,508 |
| 26 Feb 2024 | 445.65 | 449.85 | 435.50 | 437.35 | 437.35 | 5,978 |
| 23 Feb 2024 | 449.60 | 457.40 | 444.60 | 446.40 | 446.40 | 2,799 |
| 22 Feb 2024 | 461.95 | 461.95 | 448.90 | 449.90 | 449.90 | 6,400 |
| 21 Feb 2024 | 458.70 | 467.35 | 450.15 | 457.15 | 457.15 | 4,193 |
| 20 Feb 2024 | 444.10 | 473.70 | 444.10 | 456.30 | 456.30 | 5,429 |
| 16 Feb 2024 | 458.40 | 458.40 | 445.55 | 447.00 | 447.00 | 5,030 |
| 15 Feb 2024 | 479.50 | 479.50 | 449.90 | 453.70 | 453.70 | 2,641 |
| 14 Feb 2024 | 443.60 | 461.75 | 440.50 | 450.40 | 450.40 | 4,121 |
| 13 Feb 2024 | 435.05 | 445.40 | 426.50 | 443.50 | 443.50 | 2,144 |
| 12 Feb 2024 | 467.45 | 477.90 | 428.20 | 429.85 | 429.85 | 6,151 |
| 09 Feb 2024 | 470.95 | 470.95 | 447.55 | 466.45 | 466.45 | 2,892 |
| 08 Feb 2024 | 483.95 | 484.40 | 462.50 | 470.25 | 470.25 | 16,623 |
| 07 Feb 2024 | 457.40 | 486.40 | 452.00 | 469.80 | 469.80 | 8,082 |
| 06 Feb 2024 | 457.00 | 463.15 | 444.80 | 449.40 | 449.40 | 4,868 |
| 05 Feb 2024 | 440.90 | 467.00 | 440.90 | 452.00 | 452.00 | 28,618 |
| 02 Feb 2024 | 442.15 | 454.20 | 435.10 | 440.85 | 440.85 | 8,949 |
| 01 Feb 2024 | 427.10 | 439.15 | 426.45 | 434.70 | 434.70 | 2,800 |
| 31 Jan 2024 | 415.10 | 423.60 | 415.00 | 421.35 | 421.35 | 5,985 |
| 30 Jan 2024 | 430.35 | 430.35 | 416.00 | 416.75 | 416.75 | 1,839 |
| 29 Jan 2024 | 412.70 | 428.20 | 412.70 | 418.70 | 418.70 | 4,537 |
| 26 Jan 2024 | 419.05 | 419.05 | 419.05 | 419.05 | 419.05 | - |
| 25 Jan 2024 | 421.00 | 437.00 | 414.00 | 419.05 | 419.05 | 4,695 |
| 24 Jan 2024 | 407.50 | 421.40 | 407.50 | 420.85 | 420.85 | 250 |
| 23 Jan 2024 | 431.00 | 435.20 | 412.55 | 414.10 | 414.10 | 1,731 |
| 22 Jan 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | - |
| 19 Jan 2024 | 411.10 | 439.90 | 407.10 | 422.20 | 422.20 | 19,727 |
| 18 Jan 2024 | 407.50 | 410.85 | 402.50 | 408.55 | 408.55 | 5,222 |
| 17 Jan 2024 | 417.00 | 417.00 | 405.10 | 407.20 | 407.20 | 2,410 |
| 16 Jan 2024 | 420.80 | 420.95 | 411.70 | 415.70 | 415.70 | 3,921 |
| 12 Jan 2024 | 425.00 | 425.00 | 411.70 | 413.25 | 413.25 | 2,171 |
| 11 Jan 2024 | 416.00 | 422.85 | 412.35 | 419.70 | 419.70 | 7,561 |
| 10 Jan 2024 | 421.70 | 421.70 | 408.80 | 411.65 | 411.65 | 3,752 |
| 09 Jan 2024 | 423.30 | 423.45 | 416.85 | 419.10 | 419.10 | 3,984 |
| 08 Jan 2024 | 476.05 | 476.05 | 416.75 | 419.55 | 419.55 | 4,080 |
| 05 Jan 2024 | 403.00 | 422.00 | 403.00 | 417.80 | 417.80 | 14,091 |
| 04 Jan 2024 | 409.55 | 409.70 | 406.00 | 407.05 | 407.05 | 284 |
| 03 Jan 2024 | 407.95 | 407.95 | 405.00 | 406.05 | 406.05 | 382 |
| 02 Jan 2024 | 409.70 | 410.60 | 403.00 | 408.60 | 408.60 | 1,393 |
| 29 Dec 2023 | 413.00 | 414.95 | 406.25 | 408.90 | 408.90 | 6,074 |
| 28 Dec 2023 | 412.65 | 412.65 | 404.50 | 408.85 | 408.85 | 1,451 |
| 27 Dec 2023 | 409.00 | 409.50 | 402.40 | 403.25 | 403.25 | 4,262 |
| 26 Dec 2023 | 412.70 | 412.70 | 405.00 | 406.35 | 406.35 | 1,433 |
| 22 Dec 2023 | 413.00 | 413.00 | 400.00 | 404.60 | 404.60 | 3,827 |
| 21 Dec 2023 | 418.40 | 418.40 | 395.95 | 406.75 | 406.75 | 1,421 |
| 20 Dec 2023 | 409.70 | 409.70 | 399.95 | 400.35 | 400.35 | 1,397 |
| 19 Dec 2023 | 414.55 | 414.80 | 408.20 | 408.95 | 408.95 | 1,269 |
| 18 Dec 2023 | 424.00 | 429.95 | 411.05 | 412.45 | 412.45 | 12,645 |
| 15 Dec 2023 | 408.00 | 411.35 | 399.20 | 400.45 | 400.45 | 3,889 |
| 14 Dec 2023 | 408.20 | 411.15 | 401.00 | 407.30 | 407.30 | 1,330 |
| 13 Dec 2023 | 400.00 | 405.55 | 400.00 | 403.85 | 403.85 | 3,567 |
| 12 Dec 2023 | 410.30 | 411.25 | 400.00 | 404.15 | 404.15 | 8,680 |
| 11 Dec 2023 | 394.20 | 407.35 | 394.20 | 406.00 | 406.00 | 3,416 |
| 08 Dec 2023 | 400.55 | 401.25 | 393.00 | 394.30 | 394.30 | 2,214 |
| 07 Dec 2023 | 412.00 | 412.00 | 397.00 | 400.50 | 400.50 | 7,394 |
| 06 Dec 2023 | 425.60 | 426.45 | 410.80 | 412.20 | 412.20 | 1,907 |
| *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.