Uno Minda Limited (532539.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 738.95 | 738.95 | 723.25 | 731.90 | 731.90 | 7,294 |
| 03 May 2024 | 735.20 | 737.85 | 720.15 | 734.75 | 734.75 | 15,811 |
| 02 May 2024 | 739.15 | 740.00 | 724.50 | 731.90 | 731.90 | 6,257 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 734.00 | 739.00 | 726.00 | 737.25 | 737.25 | 18,055 |
| 29 Apr 2024 | 730.10 | 732.00 | 720.10 | 728.25 | 728.25 | 11,622 |
| 26 Apr 2024 | 717.00 | 730.70 | 717.00 | 724.75 | 724.75 | 5,802 |
| 25 Apr 2024 | 723.85 | 723.85 | 713.00 | 716.75 | 716.75 | 14,455 |
| 24 Apr 2024 | 731.00 | 737.00 | 716.55 | 721.50 | 721.50 | 11,833 |
| 23 Apr 2024 | 730.00 | 731.50 | 719.10 | 726.85 | 726.85 | 12,472 |
| 22 Apr 2024 | 725.40 | 734.70 | 716.85 | 725.40 | 725.40 | 10,387 |
| 19 Apr 2024 | 717.90 | 727.15 | 706.95 | 724.60 | 724.60 | 10,604 |
| 18 Apr 2024 | 743.75 | 744.35 | 715.30 | 719.20 | 719.20 | 30,311 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 710.05 | 744.30 | 707.30 | 735.70 | 735.70 | 23,759 |
| 15 Apr 2024 | 704.05 | 723.40 | 698.90 | 716.75 | 716.75 | 14,457 |
| 12 Apr 2024 | 738.45 | 748.00 | 720.95 | 722.55 | 722.55 | 20,231 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 752.10 | 752.10 | 723.35 | 726.85 | 726.85 | 11,555 |
| 09 Apr 2024 | 764.65 | 764.65 | 738.25 | 742.60 | 742.60 | 16,879 |
| 08 Apr 2024 | 739.85 | 761.25 | 735.00 | 756.40 | 756.40 | 24,821 |
| 05 Apr 2024 | 732.10 | 739.15 | 729.00 | 736.80 | 736.80 | 21,973 |
| 04 Apr 2024 | 700.00 | 745.90 | 700.00 | 728.95 | 728.95 | 41,636 |
| 03 Apr 2024 | 689.75 | 699.15 | 686.60 | 697.05 | 697.05 | 6,931 |
| 02 Apr 2024 | 688.45 | 695.60 | 681.25 | 690.15 | 690.15 | 10,686 |
| 01 Apr 2024 | 690.75 | 698.00 | 688.20 | 692.70 | 692.70 | 5,638 |
| 28 Mar 2024 | 686.05 | 689.00 | 672.95 | 684.45 | 684.45 | 12,443 |
| 27 Mar 2024 | 678.90 | 689.35 | 669.00 | 685.70 | 685.70 | 40,504 |
| 26 Mar 2024 | 666.60 | 675.15 | 658.10 | 673.90 | 673.90 | 24,900 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 647.95 | 653.50 | 641.70 | 648.55 | 648.55 | 108,520 |
| 21 Mar 2024 | 639.00 | 651.95 | 629.00 | 649.40 | 649.40 | 38,773 |
| 20 Mar 2024 | 636.10 | 639.05 | 619.70 | 637.30 | 637.30 | 24,231 |
| 19 Mar 2024 | 642.75 | 642.75 | 624.00 | 632.65 | 632.65 | 7,505 |
| 18 Mar 2024 | 623.60 | 644.35 | 610.40 | 637.60 | 637.60 | 27,433 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 610.05 | 627.35 | 606.75 | 622.05 | 622.05 | 8,442 |
| 13 Mar 2024 | 626.60 | 630.45 | 605.05 | 620.80 | 620.80 | 23,988 |
| 12 Mar 2024 | 639.15 | 639.15 | 622.40 | 625.65 | 625.65 | 11,960 |
| 11 Mar 2024 | 651.95 | 652.10 | 632.40 | 644.20 | 644.20 | 12,837 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 636.00 | 654.50 | 622.00 | 650.35 | 650.35 | 28,636 |
| 06 Mar 2024 | 632.90 | 639.85 | 628.65 | 635.70 | 635.70 | 10,189 |
| 05 Mar 2024 | 647.00 | 647.00 | 623.55 | 631.25 | 631.25 | 11,383 |
| 04 Mar 2024 | 667.05 | 667.65 | 638.90 | 641.35 | 641.35 | 32,828 |
| 01 Mar 2024 | 655.30 | 665.15 | 647.05 | 660.25 | 660.25 | 10,883 |
| 29 Feb 2024 | 656.40 | 676.75 | 635.00 | 668.65 | 668.65 | 28,804 |
| 28 Feb 2024 | 674.90 | 674.90 | 647.25 | 656.45 | 656.45 | 5,517 |
| 27 Feb 2024 | 657.70 | 671.50 | 655.25 | 666.20 | 666.20 | 13,191 |
| 26 Feb 2024 | 657.40 | 657.40 | 649.60 | 654.40 | 654.40 | 7,925 |
| 23 Feb 2024 | 630.50 | 657.90 | 630.50 | 654.65 | 654.65 | 18,758 |
| 22 Feb 2024 | 637.35 | 642.15 | 628.30 | 632.20 | 632.20 | 17,005 |
| 21 Feb 2024 | 644.15 | 646.00 | 630.00 | 634.85 | 634.85 | 16,992 |
| 20 Feb 2024 | 645.05 | 647.95 | 637.10 | 640.05 | 640.05 | 10,810 |
| 16 Feb 2024 | 614.00 | 660.95 | 613.65 | 655.60 | 655.60 | 79,165 |
| 15 Feb 2024 | 627.75 | 629.35 | 606.30 | 608.00 | 608.00 | 32,684 |
| 15 Feb 2024 | 0.65 Dividend | |||||
| 14 Feb 2024 | 625.00 | 627.50 | 619.10 | 623.75 | 623.10 | 22,581 |
| 13 Feb 2024 | 629.00 | 635.30 | 624.00 | 632.40 | 631.74 | 10,965 |
| 12 Feb 2024 | 645.00 | 645.50 | 626.80 | 628.75 | 628.09 | 34,051 |
| 09 Feb 2024 | 655.45 | 656.25 | 620.00 | 640.05 | 639.38 | 88,684 |
| 08 Feb 2024 | 687.00 | 690.20 | 647.95 | 653.30 | 652.62 | 19,460 |
| 07 Feb 2024 | 696.35 | 698.45 | 678.45 | 681.70 | 680.99 | 17,113 |
| 06 Feb 2024 | 692.15 | 697.00 | 683.60 | 691.10 | 690.38 | 15,303 |
| 05 Feb 2024 | 688.10 | 695.50 | 682.20 | 689.80 | 689.08 | 22,610 |
| 02 Feb 2024 | 695.00 | 698.40 | 684.05 | 688.05 | 687.33 | 8,226 |
| 01 Feb 2024 | 689.00 | 696.00 | 678.50 | 690.10 | 689.38 | 9,054 |
| 31 Jan 2024 | 689.85 | 693.75 | 676.10 | 689.70 | 688.98 | 5,905 |
| 30 Jan 2024 | 689.85 | 691.00 | 678.40 | 683.00 | 682.29 | 17,250 |
| 29 Jan 2024 | 689.90 | 696.05 | 681.75 | 685.25 | 684.54 | 20,122 |
| 26 Jan 2024 | 684.40 | 684.40 | 684.40 | 684.40 | 683.69 | - |
| 25 Jan 2024 | 704.85 | 704.85 | 682.00 | 684.40 | 683.69 | 745,387 |
| 24 Jan 2024 | 677.15 | 699.85 | 672.05 | 697.40 | 696.67 | 21,734 |
| 23 Jan 2024 | 688.35 | 690.55 | 671.05 | 675.70 | 675.00 | 11,494 |
| 22 Jan 2024 | 690.25 | 690.25 | 690.25 | 690.25 | 689.53 | - |
| 19 Jan 2024 | 684.75 | 701.85 | 679.90 | 690.25 | 689.53 | 24,409 |
| 18 Jan 2024 | 694.25 | 695.00 | 673.50 | 681.20 | 680.49 | 10,429 |
| 17 Jan 2024 | 699.95 | 702.05 | 688.20 | 694.25 | 693.53 | 8,972 |
| 16 Jan 2024 | 703.65 | 708.00 | 691.65 | 700.15 | 699.42 | 6,683 |
| 12 Jan 2024 | 726.85 | 726.85 | 711.15 | 715.45 | 714.70 | 27,845 |
| 11 Jan 2024 | 714.85 | 725.00 | 708.30 | 721.60 | 720.85 | 18,926 |
| 10 Jan 2024 | 710.80 | 714.65 | 699.80 | 709.80 | 709.06 | 11,588 |
| 09 Jan 2024 | 711.00 | 723.25 | 709.50 | 712.25 | 711.51 | 29,099 |
| 08 Jan 2024 | 704.00 | 711.80 | 687.15 | 705.35 | 704.61 | 69,177 |
| 05 Jan 2024 | 689.75 | 707.50 | 681.10 | 701.80 | 701.07 | 20,860 |
| 04 Jan 2024 | 669.00 | 686.00 | 663.00 | 684.60 | 683.89 | 14,650 |
| 03 Jan 2024 | 679.80 | 679.80 | 660.15 | 663.30 | 662.61 | 28,450 |
| 02 Jan 2024 | 687.95 | 692.00 | 673.70 | 677.25 | 676.54 | 26,339 |
| 29 Dec 2023 | 667.10 | 690.90 | 666.95 | 686.55 | 685.83 | 68,275 |
| 28 Dec 2023 | 675.00 | 677.00 | 661.90 | 667.10 | 666.40 | 11,126 |
| 27 Dec 2023 | 665.20 | 674.90 | 662.95 | 671.90 | 671.20 | 25,728 |
| 26 Dec 2023 | 672.00 | 674.00 | 661.35 | 663.70 | 663.01 | 7,559 |
| 22 Dec 2023 | 656.75 | 669.80 | 652.15 | 668.05 | 667.35 | 32,905 |
| 21 Dec 2023 | 634.00 | 655.00 | 629.20 | 653.00 | 652.32 | 65,181 |
| 20 Dec 2023 | 669.00 | 670.80 | 645.95 | 652.20 | 651.52 | 14,670 |
| 19 Dec 2023 | 661.15 | 668.95 | 655.90 | 664.70 | 664.01 | 30,706 |
| 18 Dec 2023 | 654.95 | 659.30 | 648.70 | 658.05 | 657.36 | 5,936 |
| 15 Dec 2023 | 652.65 | 655.85 | 647.10 | 650.85 | 650.17 | 176,653 |
| 14 Dec 2023 | 670.65 | 674.05 | 644.00 | 648.25 | 647.57 | 20,917 |
| 13 Dec 2023 | 637.90 | 663.50 | 637.55 | 659.65 | 658.96 | 24,028 |
| *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.