Jindal Stainless Limited (532508.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 701.95 | 709.15 | 690.10 | 693.55 | 693.55 | 73,691 |
| 07 May 2024 | 722.90 | 727.15 | 690.05 | 701.15 | 701.15 | 80,287 |
| 06 May 2024 | 732.00 | 740.00 | 708.50 | 721.75 | 721.75 | 50,407 |
| 03 May 2024 | 735.25 | 740.30 | 725.65 | 732.45 | 732.45 | 47,809 |
| 02 May 2024 | 723.10 | 739.40 | 707.40 | 733.90 | 733.90 | 89,170 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 700.40 | 718.00 | 698.00 | 706.90 | 706.90 | 69,091 |
| 29 Apr 2024 | 711.80 | 724.95 | 691.95 | 699.95 | 699.95 | 41,964 |
| 26 Apr 2024 | 734.55 | 734.55 | 698.50 | 701.00 | 701.00 | 35,097 |
| 25 Apr 2024 | 739.35 | 741.35 | 724.00 | 728.95 | 728.95 | 50,084 |
| 24 Apr 2024 | 729.15 | 747.90 | 720.80 | 737.75 | 737.75 | 37,916 |
| 23 Apr 2024 | 718.40 | 732.00 | 715.25 | 724.65 | 724.65 | 33,650 |
| 22 Apr 2024 | 700.00 | 718.45 | 698.00 | 712.00 | 712.00 | 47,119 |
| 19 Apr 2024 | 673.40 | 694.00 | 665.95 | 692.30 | 692.30 | 35,711 |
| 18 Apr 2024 | 683.00 | 690.40 | 666.00 | 673.55 | 673.55 | 82,835 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 687.85 | 701.55 | 669.00 | 673.70 | 673.70 | 37,666 |
| 15 Apr 2024 | 650.05 | 704.25 | 650.05 | 693.60 | 693.60 | 72,944 |
| 12 Apr 2024 | 698.00 | 704.25 | 678.15 | 682.70 | 682.70 | 33,895 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 704.85 | 704.85 | 694.85 | 698.10 | 698.10 | 15,984 |
| 09 Apr 2024 | 703.65 | 709.30 | 695.00 | 697.45 | 697.45 | 47,645 |
| 08 Apr 2024 | 703.05 | 712.30 | 693.50 | 703.50 | 703.50 | 51,684 |
| 05 Apr 2024 | 706.20 | 710.70 | 700.55 | 703.00 | 703.00 | 37,339 |
| 04 Apr 2024 | 713.95 | 715.30 | 681.80 | 707.65 | 707.65 | 64,372 |
| 03 Apr 2024 | 718.10 | 720.95 | 708.00 | 710.60 | 710.60 | 45,462 |
| 02 Apr 2024 | 721.20 | 728.15 | 713.25 | 716.10 | 716.10 | 29,219 |
| 01 Apr 2024 | 703.05 | 724.20 | 699.65 | 719.45 | 719.45 | 60,601 |
| 28 Mar 2024 | 707.55 | 713.25 | 686.00 | 694.45 | 694.45 | 403,366 |
| 27 Mar 2024 | 712.05 | 716.40 | 699.15 | 703.30 | 703.30 | 56,375 |
| 26 Mar 2024 | 693.50 | 717.45 | 691.10 | 710.15 | 710.15 | 86,219 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 687.95 | 695.00 | 677.30 | 693.10 | 693.10 | 32,878 |
| 21 Mar 2024 | 664.15 | 690.00 | 662.95 | 680.45 | 680.45 | 27,125 |
| 20 Mar 2024 | 667.30 | 671.50 | 648.55 | 663.40 | 663.40 | 44,799 |
| 19 Mar 2024 | 673.30 | 673.30 | 644.85 | 666.45 | 666.45 | 68,936 |
| 18 Mar 2024 | 663.15 | 672.50 | 648.55 | 671.65 | 671.65 | 59,393 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 615.05 | 665.00 | 613.25 | 657.60 | 657.60 | 140,247 |
| 13 Mar 2024 | 651.15 | 655.00 | 601.50 | 618.85 | 618.85 | 230,856 |
| 12 Mar 2024 | 679.45 | 688.05 | 641.75 | 658.50 | 658.50 | 140,837 |
| 11 Mar 2024 | 694.55 | 707.05 | 679.05 | 688.10 | 688.10 | 28,554 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 704.00 | 704.55 | 686.35 | 691.20 | 691.20 | 51,842 |
| 06 Mar 2024 | 686.05 | 707.65 | 670.00 | 699.45 | 699.45 | 145,403 |
| 05 Mar 2024 | 685.65 | 693.10 | 675.10 | 685.85 | 685.85 | 77,528 |
| 04 Mar 2024 | 659.80 | 685.85 | 658.50 | 682.10 | 682.10 | 72,593 |
| 01 Mar 2024 | 653.05 | 662.15 | 648.20 | 651.05 | 651.05 | 12,478 |
| 29 Feb 2024 | 659.45 | 663.40 | 628.40 | 639.75 | 639.75 | 43,110 |
| 28 Feb 2024 | 669.45 | 669.45 | 653.00 | 659.90 | 659.90 | 701,801 |
| 27 Feb 2024 | 673.75 | 673.75 | 656.70 | 664.30 | 664.30 | 67,653 |
| 26 Feb 2024 | 638.40 | 669.10 | 637.40 | 662.60 | 662.60 | 65,616 |
| 23 Feb 2024 | 638.55 | 646.20 | 638.55 | 642.05 | 642.05 | 32,475 |
| 22 Feb 2024 | 636.70 | 653.25 | 635.50 | 642.35 | 642.35 | 106,233 |
| 21 Feb 2024 | 648.00 | 648.00 | 631.15 | 638.10 | 638.10 | 86,247 |
| 20 Feb 2024 | 626.05 | 651.85 | 626.05 | 642.85 | 642.85 | 54,239 |
| 16 Feb 2024 | 604.10 | 643.05 | 602.10 | 631.45 | 631.45 | 169,537 |
| 15 Feb 2024 | 576.40 | 606.40 | 573.80 | 599.05 | 599.05 | 90,846 |
| 14 Feb 2024 | 562.75 | 584.80 | 560.15 | 568.55 | 568.55 | 105,669 |
| 13 Feb 2024 | 574.20 | 595.35 | 526.55 | 572.75 | 572.75 | 953,136 |
| 12 Feb 2024 | 619.15 | 619.55 | 581.45 | 590.05 | 590.05 | 140,134 |
| 09 Feb 2024 | 627.00 | 634.45 | 596.40 | 607.40 | 607.40 | 122,700 |
| 08 Feb 2024 | 634.95 | 634.95 | 614.25 | 628.00 | 628.00 | 113,735 |
| 07 Feb 2024 | 621.05 | 639.00 | 612.45 | 631.65 | 631.65 | 242,976 |
| 06 Feb 2024 | 607.35 | 638.00 | 602.75 | 616.10 | 616.10 | 172,443 |
| 05 Feb 2024 | 607.80 | 626.35 | 594.00 | 607.10 | 607.10 | 177,857 |
| 02 Feb 2024 | 571.10 | 609.90 | 567.95 | 596.50 | 596.50 | 290,830 |
| 01 Feb 2024 | 569.85 | 572.90 | 553.20 | 565.00 | 565.00 | 71,045 |
| 31 Jan 2024 | 572.75 | 585.50 | 567.40 | 576.45 | 576.45 | 115,147 |
| 30 Jan 2024 | 559.95 | 584.00 | 556.65 | 572.60 | 572.60 | 687,492 |
| 29 Jan 2024 | 539.85 | 565.50 | 536.60 | 553.20 | 553.20 | 66,264 |
| 26 Jan 2024 | 537.70 | 537.70 | 537.70 | 537.70 | 537.70 | - |
| 25 Jan 2024 | 548.35 | 558.90 | 531.20 | 537.70 | 537.70 | 1,836,197 |
| 24 Jan 2024 | 520.80 | 552.80 | 513.60 | 548.05 | 548.05 | 137,510 |
| 23 Jan 2024 | 571.70 | 575.90 | 515.00 | 529.05 | 529.05 | 447,136 |
| 22 Jan 2024 | 582.45 | 582.45 | 582.45 | 582.45 | 582.45 | - |
| 19 Jan 2024 | 573.25 | 606.30 | 557.05 | 582.45 | 582.45 | 271,458 |
| 18 Jan 2024 | 583.60 | 587.65 | 562.70 | 567.65 | 567.65 | 208,466 |
| 17 Jan 2024 | 598.55 | 605.50 | 581.00 | 583.60 | 583.60 | 65,406 |
| 16 Jan 2024 | 592.00 | 606.90 | 588.95 | 603.30 | 603.30 | 100,644 |
| 12 Jan 2024 | 613.25 | 617.15 | 607.90 | 609.95 | 609.95 | 21,337 |
| 11 Jan 2024 | 619.55 | 619.55 | 603.00 | 613.20 | 613.20 | 65,873 |
| 10 Jan 2024 | 624.85 | 624.85 | 608.50 | 616.30 | 616.30 | 59,412 |
| 09 Jan 2024 | 608.15 | 620.40 | 607.05 | 617.65 | 617.65 | 93,304 |
| 08 Jan 2024 | 614.85 | 618.00 | 594.05 | 607.05 | 607.05 | 117,392 |
| 05 Jan 2024 | 608.85 | 620.00 | 600.50 | 606.45 | 606.45 | 82,945 |
| 04 Jan 2024 | 599.80 | 610.30 | 592.95 | 601.35 | 601.35 | 171,049 |
| 03 Jan 2024 | 600.00 | 604.95 | 595.25 | 597.05 | 597.05 | 68,512 |
| 02 Jan 2024 | 576.40 | 600.00 | 575.00 | 594.35 | 594.35 | 55,173 |
| 29 Dec 2023 | 561.65 | 577.20 | 561.50 | 572.50 | 572.50 | 87,542 |
| 28 Dec 2023 | 559.20 | 577.90 | 557.55 | 572.35 | 572.35 | 72,032 |
| 27 Dec 2023 | 562.25 | 564.95 | 552.65 | 558.50 | 558.50 | 29,443 |
| 26 Dec 2023 | 550.55 | 559.90 | 544.20 | 556.95 | 556.95 | 34,545 |
| 22 Dec 2023 | 546.15 | 553.00 | 539.25 | 548.70 | 548.70 | 34,092 |
| 21 Dec 2023 | 516.05 | 540.40 | 511.10 | 538.45 | 538.45 | 64,233 |
| 20 Dec 2023 | 549.20 | 557.45 | 505.00 | 520.30 | 520.30 | 158,664 |
| 19 Dec 2023 | 559.65 | 559.65 | 541.00 | 544.10 | 544.10 | 74,246 |
| 18 Dec 2023 | 542.75 | 564.85 | 534.75 | 561.50 | 561.50 | 70,882 |
| 15 Dec 2023 | 557.40 | 569.50 | 536.80 | 543.40 | 543.40 | 72,056 |
| 14 Dec 2023 | 565.00 | 566.05 | 545.00 | 547.05 | 547.05 | 51,715 |
| *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.