Morarjee Textiles Limited (532621.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 02 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 01 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 30 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 29 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 51 |
| 26 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 25 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 24 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 23 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 22 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1 |
| 19 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 18 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 17 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 16 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 15 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 12 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 11 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 10 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 09 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 08 Apr 2024 | 21.95 | 22.41 | 20.32 | 21.88 | 21.88 | 4,626 |
| 05 Apr 2024 | 21.08 | 21.59 | 20.22 | 21.35 | 21.35 | 15,528 |
| 04 Apr 2024 | 21.07 | 21.07 | 19.52 | 20.70 | 20.70 | 8,502 |
| 03 Apr 2024 | 19.22 | 20.18 | 19.22 | 20.08 | 20.08 | 18,230 |
| 02 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 10,453 |
| 01 Apr 2024 | 18.29 | 18.33 | 17.00 | 18.31 | 18.31 | 4,588 |
| 28 Mar 2024 | 17.60 | 18.49 | 17.10 | 17.46 | 17.46 | 10,345 |
| 27 Mar 2024 | 18.25 | 18.40 | 17.30 | 17.61 | 17.61 | 11,108 |
| 26 Mar 2024 | 18.69 | 18.70 | 17.56 | 17.87 | 17.87 | 30,508 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 19.01 | 19.29 | 18.25 | 18.37 | 18.37 | 6,738 |
| 21 Mar 2024 | 19.42 | 19.42 | 18.70 | 19.20 | 19.20 | 14,632 |
| 20 Mar 2024 | 19.20 | 19.83 | 18.21 | 18.50 | 18.50 | 2,083 |
| 19 Mar 2024 | 18.70 | 19.59 | 18.70 | 18.89 | 18.89 | 17,058 |
| 18 Mar 2024 | 20.00 | 20.05 | 19.09 | 19.60 | 19.60 | 4,863 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 18.90 | 20.29 | 18.44 | 19.58 | 19.58 | 23,427 |
| 13 Mar 2024 | 19.45 | 19.45 | 19.41 | 19.41 | 19.41 | 403 |
| 12 Mar 2024 | 20.50 | 20.50 | 20.43 | 20.43 | 20.43 | 5,246 |
| 11 Mar 2024 | 21.91 | 23.00 | 21.25 | 21.50 | 21.50 | 5,624 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 22.20 | 22.36 | 20.57 | 22.36 | 22.36 | 1,535 |
| 06 Mar 2024 | 23.24 | 23.24 | 21.39 | 21.43 | 21.43 | 22,794 |
| 05 Mar 2024 | 22.05 | 23.00 | 22.05 | 22.51 | 22.51 | 1,255 |
| 04 Mar 2024 | 24.05 | 24.05 | 22.30 | 22.38 | 22.38 | 8,526 |
| 01 Mar 2024 | 23.61 | 23.61 | 21.82 | 22.75 | 22.75 | 1,465 |
| 29 Feb 2024 | 22.52 | 23.69 | 22.20 | 22.49 | 22.49 | 5,788 |
| 28 Feb 2024 | 23.99 | 23.99 | 22.86 | 22.91 | 22.91 | 23,076 |
| 27 Feb 2024 | 23.52 | 24.74 | 23.50 | 24.00 | 24.00 | 11,315 |
| 26 Feb 2024 | 25.00 | 25.65 | 24.61 | 24.61 | 24.61 | 18,437 |
| 23 Feb 2024 | 24.50 | 26.15 | 23.80 | 25.90 | 25.90 | 23,617 |
| 22 Feb 2024 | 24.90 | 25.38 | 23.41 | 24.94 | 24.94 | 14,419 |
| 21 Feb 2024 | 25.00 | 25.15 | 24.58 | 24.61 | 24.61 | 7,022 |
| 20 Feb 2024 | 24.16 | 24.90 | 24.16 | 24.73 | 24.73 | 6,602 |
| 16 Feb 2024 | 24.89 | 26.00 | 24.13 | 24.40 | 24.40 | 24,591 |
| 15 Feb 2024 | 26.40 | 26.40 | 24.45 | 25.40 | 25.40 | 8,772 |
| 14 Feb 2024 | 24.10 | 25.88 | 23.80 | 25.45 | 25.45 | 11,391 |
| 13 Feb 2024 | 25.50 | 26.36 | 25.05 | 25.05 | 25.05 | 29,342 |
| 12 Feb 2024 | 28.50 | 28.50 | 26.36 | 26.36 | 26.36 | 8,211 |
| 09 Feb 2024 | 27.43 | 27.80 | 26.25 | 27.74 | 27.74 | 28,148 |
| 08 Feb 2024 | 26.20 | 27.70 | 26.20 | 27.35 | 27.35 | 8,833 |
| 07 Feb 2024 | 27.15 | 27.50 | 26.62 | 26.81 | 26.81 | 20,351 |
| 06 Feb 2024 | 26.70 | 27.40 | 26.10 | 26.81 | 26.81 | 22,349 |
| 05 Feb 2024 | 27.55 | 27.94 | 26.55 | 26.80 | 26.80 | 28,206 |
| 02 Feb 2024 | 28.30 | 28.50 | 27.20 | 27.66 | 27.66 | 10,489 |
| 01 Feb 2024 | 28.38 | 28.73 | 27.53 | 28.30 | 28.30 | 14,763 |
| 31 Jan 2024 | 31.00 | 31.49 | 28.97 | 28.97 | 28.97 | 43,974 |
| 30 Jan 2024 | 28.20 | 31.68 | 28.20 | 30.49 | 30.49 | 54,604 |
| 29 Jan 2024 | 31.50 | 31.50 | 26.76 | 27.89 | 27.89 | 43,018 |
| 26 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 25 Jan 2024 | 26.13 | 28.90 | 26.13 | 27.83 | 27.83 | 40,681 |
| 24 Jan 2024 | 26.88 | 26.88 | 24.95 | 26.14 | 26.14 | 41,407 |
| 23 Jan 2024 | 27.51 | 27.93 | 25.45 | 25.83 | 25.83 | 68,437 |
| 22 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 19 Jan 2024 | 25.50 | 30.37 | 25.50 | 30.21 | 30.21 | 198,293 |
| 18 Jan 2024 | 26.00 | 26.39 | 24.36 | 25.31 | 25.31 | 12,220 |
| 17 Jan 2024 | 26.30 | 26.85 | 25.40 | 25.52 | 25.52 | 17,675 |
| 16 Jan 2024 | 31.80 | 31.80 | 26.02 | 26.46 | 26.46 | 9,258 |
| 12 Jan 2024 | 28.00 | 30.50 | 28.00 | 28.97 | 28.97 | 79,100 |
| 11 Jan 2024 | 28.41 | 29.50 | 28.00 | 28.98 | 28.98 | 24,210 |
| 10 Jan 2024 | 29.86 | 29.86 | 28.34 | 28.81 | 28.81 | 26,023 |
| 09 Jan 2024 | 30.50 | 32.74 | 28.50 | 29.27 | 29.27 | 539,456 |
| 08 Jan 2024 | 23.62 | 28.32 | 23.47 | 28.32 | 28.32 | 324,353 |
| 05 Jan 2024 | 24.18 | 24.18 | 23.51 | 23.60 | 23.60 | 11,708 |
| 04 Jan 2024 | 23.25 | 24.50 | 23.20 | 23.74 | 23.74 | 31,889 |
| 03 Jan 2024 | 23.64 | 23.64 | 23.05 | 23.18 | 23.18 | 2,282 |
| 02 Jan 2024 | 23.05 | 23.78 | 22.92 | 23.05 | 23.05 | 2,286 |
| 29 Dec 2023 | 22.90 | 23.35 | 22.86 | 22.90 | 22.90 | 6,725 |
| 28 Dec 2023 | 23.30 | 23.33 | 22.77 | 22.98 | 22.98 | 3,398 |
| 27 Dec 2023 | 23.39 | 25.52 | 22.55 | 23.30 | 23.30 | 26,160 |
| 26 Dec 2023 | 22.70 | 22.93 | 22.60 | 22.93 | 22.93 | 1,494 |
| 22 Dec 2023 | 22.45 | 24.05 | 21.95 | 22.55 | 22.55 | 12,516 |
| 21 Dec 2023 | 21.01 | 22.50 | 21.00 | 22.10 | 22.10 | 16,891 |
| 20 Dec 2023 | 23.30 | 23.80 | 20.50 | 21.46 | 21.46 | 4,830 |
| 19 Dec 2023 | 23.45 | 23.45 | 23.20 | 23.21 | 23.21 | 553 |
| 18 Dec 2023 | 23.35 | 23.55 | 23.00 | 23.49 | 23.49 | 6,343 |
| 15 Dec 2023 | 23.68 | 23.68 | 23.27 | 23.29 | 23.29 | 7,780 |
| 14 Dec 2023 | 24.19 | 24.19 | 23.15 | 23.62 | 23.62 | 19,343 |
| 13 Dec 2023 | 23.43 | 24.12 | 23.43 | 23.72 | 23.72 | 783 |
| 12 Dec 2023 | 23.81 | 24.43 | 23.81 | 23.89 | 23.89 | 4,716 |
| 11 Dec 2023 | 24.10 | 24.10 | 23.70 | 23.90 | 23.90 | 6,412 |
| *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.