Jindal Photo Limited (532624.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 637.40 | 644.20 | 631.60 | 643.75 | 643.75 | 257 |
| 25 Apr 2024 | 647.85 | 654.45 | 639.80 | 643.00 | 643.00 | 4,379 |
| 24 Apr 2024 | 652.70 | 652.70 | 632.70 | 634.95 | 634.95 | 609 |
| 23 Apr 2024 | 665.20 | 665.20 | 637.15 | 639.90 | 639.90 | 2,885 |
| 22 Apr 2024 | 587.00 | 703.60 | 574.65 | 654.00 | 654.00 | 10,520 |
| 19 Apr 2024 | 585.25 | 595.00 | 582.70 | 586.35 | 586.35 | 816 |
| 18 Apr 2024 | 537.00 | 613.55 | 537.00 | 594.90 | 594.90 | 1,156 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 584.35 | 612.35 | 584.35 | 595.50 | 595.50 | 3,402 |
| 15 Apr 2024 | 601.00 | 608.35 | 590.65 | 604.35 | 604.35 | 1,153 |
| 12 Apr 2024 | 599.70 | 630.00 | 599.70 | 618.00 | 618.00 | 4,955 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 585.10 | 627.20 | 585.10 | 611.90 | 611.90 | 1,065 |
| 09 Apr 2024 | 632.00 | 633.00 | 610.55 | 617.35 | 617.35 | 2,112 |
| 08 Apr 2024 | 622.00 | 634.90 | 620.60 | 634.55 | 634.55 | 2,980 |
| 05 Apr 2024 | 614.50 | 629.00 | 614.50 | 621.85 | 621.85 | 1,893 |
| 04 Apr 2024 | 629.00 | 637.05 | 623.25 | 626.10 | 626.10 | 1,393 |
| 03 Apr 2024 | 589.50 | 620.00 | 589.50 | 618.75 | 618.75 | 3,693 |
| 02 Apr 2024 | 584.50 | 597.90 | 579.05 | 589.85 | 589.85 | 1,204 |
| 01 Apr 2024 | 536.60 | 586.90 | 536.60 | 580.35 | 580.35 | 1,639 |
| 28 Mar 2024 | 558.75 | 568.55 | 545.95 | 547.55 | 547.55 | 5,155 |
| 27 Mar 2024 | 552.95 | 570.00 | 552.95 | 557.65 | 557.65 | 3,446 |
| 26 Mar 2024 | 577.20 | 577.20 | 541.95 | 550.60 | 550.60 | 2,359 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 564.45 | 573.00 | 563.60 | 565.85 | 565.85 | 3,344 |
| 21 Mar 2024 | 556.00 | 573.50 | 555.50 | 562.95 | 562.95 | 1,546 |
| 20 Mar 2024 | 563.80 | 563.80 | 541.65 | 553.05 | 553.05 | 724 |
| 19 Mar 2024 | 585.65 | 585.65 | 546.70 | 550.80 | 550.80 | 3,535 |
| 18 Mar 2024 | 564.00 | 574.25 | 554.60 | 560.40 | 560.40 | 1,019 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 525.00 | 573.80 | 525.00 | 568.95 | 568.95 | 2,806 |
| 13 Mar 2024 | 594.75 | 594.75 | 543.50 | 554.10 | 554.10 | 3,491 |
| 12 Mar 2024 | 591.00 | 619.00 | 572.10 | 577.80 | 577.80 | 2,999 |
| 11 Mar 2024 | 680.30 | 680.30 | 598.45 | 602.35 | 602.35 | 4,221 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 620.05 | 638.50 | 611.25 | 620.35 | 620.35 | 1,320 |
| 06 Mar 2024 | 646.05 | 649.05 | 612.70 | 619.45 | 619.45 | 3,698 |
| 05 Mar 2024 | 645.70 | 645.70 | 636.70 | 640.10 | 640.10 | 2,461 |
| 04 Mar 2024 | 668.75 | 673.85 | 635.05 | 637.80 | 637.80 | 2,877 |
| 01 Mar 2024 | 650.00 | 661.00 | 636.90 | 641.95 | 641.95 | 174 |
| 29 Feb 2024 | 640.65 | 642.05 | 625.45 | 641.45 | 641.45 | 1,112 |
| 28 Feb 2024 | 682.00 | 684.05 | 632.05 | 640.65 | 640.65 | 5,315 |
| 27 Feb 2024 | 685.00 | 685.50 | 662.05 | 664.40 | 664.40 | 761 |
| 26 Feb 2024 | 677.10 | 703.00 | 677.10 | 683.10 | 683.10 | 3,979 |
| 23 Feb 2024 | 685.75 | 694.00 | 667.55 | 674.90 | 674.90 | 2,527 |
| 22 Feb 2024 | 680.00 | 689.00 | 674.00 | 685.05 | 685.05 | 1,693 |
| 21 Feb 2024 | 696.85 | 721.50 | 676.55 | 677.90 | 677.90 | 2,974 |
| 20 Feb 2024 | 650.15 | 740.00 | 650.15 | 684.60 | 684.60 | 28,744 |
| 16 Feb 2024 | 696.10 | 708.50 | 670.60 | 685.75 | 685.75 | 19,458 |
| 15 Feb 2024 | 639.75 | 676.70 | 630.00 | 666.35 | 666.35 | 4,921 |
| 14 Feb 2024 | 580.05 | 645.00 | 580.05 | 619.50 | 619.50 | 4,716 |
| 13 Feb 2024 | 586.20 | 608.60 | 580.00 | 597.85 | 597.85 | 208 |
| 12 Feb 2024 | 606.80 | 611.45 | 584.15 | 585.55 | 585.55 | 1,280 |
| 09 Feb 2024 | 634.00 | 634.00 | 596.05 | 606.15 | 606.15 | 1,925 |
| 08 Feb 2024 | 627.00 | 647.05 | 608.00 | 613.65 | 613.65 | 1,226 |
| 07 Feb 2024 | 650.00 | 655.05 | 621.45 | 624.05 | 624.05 | 2,642 |
| 06 Feb 2024 | 607.95 | 640.25 | 593.00 | 632.40 | 632.40 | 3,717 |
| 05 Feb 2024 | 594.40 | 602.45 | 580.20 | 582.05 | 582.05 | 2,160 |
| 02 Feb 2024 | 599.95 | 612.10 | 590.05 | 592.20 | 592.20 | 1,934 |
| 01 Feb 2024 | 589.95 | 610.00 | 577.55 | 598.90 | 598.90 | 2,177 |
| 31 Jan 2024 | 614.95 | 614.95 | 587.20 | 598.65 | 598.65 | 1,726 |
| 30 Jan 2024 | 618.00 | 624.75 | 590.45 | 593.40 | 593.40 | 1,397 |
| 29 Jan 2024 | 535.80 | 601.35 | 535.80 | 601.35 | 601.35 | 1,645 |
| 26 Jan 2024 | 546.70 | 546.70 | 546.70 | 546.70 | 546.70 | - |
| 25 Jan 2024 | 593.40 | 594.10 | 531.00 | 546.70 | 546.70 | 2,169 |
| 24 Jan 2024 | 614.95 | 614.95 | 571.00 | 582.55 | 582.55 | 1,231 |
| 23 Jan 2024 | 607.20 | 608.00 | 557.95 | 580.90 | 580.90 | 3,608 |
| 22 Jan 2024 | 616.90 | 616.90 | 616.90 | 616.90 | 616.90 | - |
| 19 Jan 2024 | 655.00 | 655.00 | 612.00 | 616.90 | 616.90 | 204 |
| 18 Jan 2024 | 608.00 | 608.20 | 578.55 | 599.40 | 599.40 | 2,138 |
| 17 Jan 2024 | 620.95 | 620.95 | 609.50 | 609.70 | 609.70 | 662 |
| 16 Jan 2024 | 629.00 | 631.70 | 610.10 | 617.45 | 617.45 | 2,582 |
| 12 Jan 2024 | 648.95 | 649.00 | 616.30 | 623.35 | 623.35 | 7,080 |
| 11 Jan 2024 | 616.90 | 653.40 | 616.90 | 641.35 | 641.35 | 8,161 |
| 10 Jan 2024 | 645.00 | 645.00 | 613.00 | 613.00 | 613.00 | 278 |
| 09 Jan 2024 | 639.65 | 639.65 | 608.90 | 622.85 | 622.85 | 683 |
| 08 Jan 2024 | 651.95 | 651.95 | 620.10 | 625.95 | 625.95 | 2,024 |
| 05 Jan 2024 | 644.00 | 650.40 | 634.35 | 636.40 | 636.40 | 1,385 |
| 04 Jan 2024 | 622.50 | 640.00 | 614.55 | 635.70 | 635.70 | 5,797 |
| 03 Jan 2024 | 615.00 | 627.60 | 615.00 | 622.50 | 622.50 | 911 |
| 02 Jan 2024 | 600.05 | 630.30 | 600.05 | 620.05 | 620.05 | 6,882 |
| 29 Dec 2023 | 595.00 | 598.65 | 590.90 | 595.70 | 595.70 | 1,168 |
| 28 Dec 2023 | 607.00 | 607.75 | 589.15 | 592.85 | 592.85 | 1,131 |
| 27 Dec 2023 | 608.35 | 616.00 | 594.75 | 600.80 | 600.80 | 2,756 |
| 26 Dec 2023 | 609.70 | 610.15 | 600.35 | 603.10 | 603.10 | 262 |
| 22 Dec 2023 | 608.10 | 619.15 | 600.25 | 607.95 | 607.95 | 172 |
| 21 Dec 2023 | 568.00 | 614.00 | 568.00 | 606.45 | 606.45 | 2,770 |
| 20 Dec 2023 | 621.70 | 630.75 | 587.60 | 592.50 | 592.50 | 2,764 |
| 19 Dec 2023 | 632.05 | 642.00 | 626.60 | 630.10 | 630.10 | 591 |
| 18 Dec 2023 | 645.00 | 648.80 | 630.75 | 632.80 | 632.80 | 3,020 |
| 15 Dec 2023 | 650.60 | 653.10 | 639.90 | 645.65 | 645.65 | 1,393 |
| 14 Dec 2023 | 640.00 | 655.55 | 640.00 | 647.00 | 647.00 | 581 |
| 13 Dec 2023 | 642.00 | 656.55 | 636.35 | 636.95 | 636.95 | 3,447 |
| 12 Dec 2023 | 656.25 | 661.60 | 644.00 | 647.05 | 647.05 | 1,145 |
| 11 Dec 2023 | 677.85 | 684.25 | 650.00 | 650.45 | 650.45 | 850 |
| 08 Dec 2023 | 654.95 | 670.00 | 652.45 | 666.70 | 666.70 | 742 |
| 07 Dec 2023 | 650.30 | 665.05 | 650.05 | 653.75 | 653.75 | 1,306 |
| 06 Dec 2023 | 658.00 | 665.00 | 644.00 | 646.85 | 646.85 | 1,008 |
| 05 Dec 2023 | 671.35 | 684.80 | 647.95 | 654.65 | 654.65 | 4,155 |
| 04 Dec 2023 | 686.00 | 686.00 | 662.45 | 671.35 | 671.35 | 3,542 |
| *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.