Jindal Photo Limited (532624.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 837.25 | 846.15 | 813.90 | 815.70 | 815.70 | 3,104 |
| 05 Sept 2024 | 834.00 | 847.55 | 827.55 | 832.50 | 832.50 | 1,227 |
| 04 Sept 2024 | 831.45 | 844.70 | 829.00 | 836.95 | 836.95 | 2,208 |
| 03 Sept 2024 | 860.95 | 860.95 | 820.50 | 828.50 | 828.50 | 3,454 |
| 30 Aug 2024 | 851.50 | 869.40 | 839.00 | 841.70 | 841.70 | 2,984 |
| 29 Aug 2024 | 860.00 | 876.00 | 837.65 | 847.65 | 847.65 | 1,498 |
| 28 Aug 2024 | 838.00 | 897.20 | 838.00 | 855.35 | 855.35 | 3,641 |
| 27 Aug 2024 | 870.50 | 897.35 | 860.10 | 864.90 | 864.90 | 6,694 |
| 26 Aug 2024 | 919.35 | 920.95 | 870.15 | 884.15 | 884.15 | 5,013 |
| 23 Aug 2024 | 847.00 | 910.55 | 847.00 | 905.45 | 905.45 | 13,961 |
| 22 Aug 2024 | 879.00 | 879.90 | 853.05 | 860.10 | 860.10 | 3,866 |
| 21 Aug 2024 | 831.00 | 888.10 | 831.00 | 859.85 | 859.85 | 7,853 |
| 20 Aug 2024 | 853.00 | 853.00 | 822.00 | 831.20 | 831.20 | 333 |
| 19 Aug 2024 | 850.00 | 851.95 | 837.00 | 840.75 | 840.75 | 2,772 |
| 16 Aug 2024 | 795.00 | 871.40 | 795.00 | 849.50 | 849.50 | 2,641 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 800.00 | 802.65 | 778.95 | 780.10 | 780.10 | 1,207 |
| 13 Aug 2024 | 841.00 | 842.90 | 804.25 | 808.55 | 808.55 | 2,398 |
| 12 Aug 2024 | 859.95 | 859.95 | 833.00 | 840.50 | 840.50 | 1,672 |
| 09 Aug 2024 | 837.60 | 861.25 | 837.60 | 846.20 | 846.20 | 1,559 |
| 08 Aug 2024 | 811.50 | 840.95 | 811.50 | 823.65 | 823.65 | 952 |
| 07 Aug 2024 | 800.30 | 830.00 | 795.90 | 823.85 | 823.85 | 1,423 |
| 06 Aug 2024 | 826.20 | 843.85 | 786.35 | 791.00 | 791.00 | 7,324 |
| 05 Aug 2024 | 865.00 | 865.00 | 820.25 | 823.40 | 823.40 | 5,850 |
| 02 Aug 2024 | 879.50 | 898.45 | 862.00 | 882.60 | 882.60 | 11,019 |
| 01 Aug 2024 | 895.00 | 931.15 | 868.65 | 879.85 | 879.85 | 7,765 |
| 31 July 2024 | 943.95 | 943.95 | 902.00 | 908.80 | 908.80 | 14,250 |
| 30 July 2024 | 877.20 | 977.50 | 861.50 | 929.90 | 929.90 | 17,049 |
| 29 July 2024 | 846.70 | 879.15 | 846.60 | 860.00 | 860.00 | 3,786 |
| 26 July 2024 | 909.75 | 909.75 | 850.00 | 863.95 | 863.95 | 4,321 |
| 25 July 2024 | 902.35 | 910.00 | 871.25 | 874.20 | 874.20 | 4,606 |
| 24 July 2024 | 850.90 | 891.30 | 842.95 | 884.55 | 884.55 | 3,000 |
| 23 July 2024 | 856.00 | 869.35 | 765.90 | 831.50 | 831.50 | 8,896 |
| 22 July 2024 | 870.00 | 897.80 | 845.85 | 855.10 | 855.10 | 3,821 |
| 19 July 2024 | 909.90 | 909.90 | 858.90 | 889.85 | 889.85 | 9,849 |
| 18 July 2024 | 897.90 | 912.90 | 877.60 | 889.80 | 889.80 | 14,699 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 853.35 | 872.35 | 853.35 | 865.90 | 865.90 | 449 |
| 15 July 2024 | 850.00 | 850.00 | 830.45 | 840.95 | 840.95 | 5,495 |
| 12 July 2024 | 861.00 | 873.45 | 841.15 | 843.70 | 843.70 | 3,149 |
| 11 July 2024 | 868.00 | 878.40 | 847.55 | 865.70 | 865.70 | 4,592 |
| 10 July 2024 | 887.55 | 906.30 | 856.30 | 864.40 | 864.40 | 5,688 |
| 09 July 2024 | 908.35 | 910.00 | 879.05 | 888.00 | 888.00 | 2,643 |
| 08 July 2024 | 896.35 | 898.75 | 870.90 | 880.70 | 880.70 | 3,112 |
| 05 July 2024 | 881.00 | 919.90 | 870.00 | 890.60 | 890.60 | 8,355 |
| 03 July 2024 | 949.95 | 949.95 | 910.00 | 912.80 | 912.80 | 9,208 |
| 02 July 2024 | 946.05 | 974.60 | 906.85 | 925.25 | 925.25 | 7,853 |
| 01 July 2024 | 924.90 | 957.00 | 870.95 | 910.80 | 910.80 | 10,486 |
| 28 June 2024 | 867.85 | 924.00 | 855.00 | 893.15 | 893.15 | 22,933 |
| 27 June 2024 | 839.90 | 969.00 | 826.25 | 858.60 | 858.60 | 51,841 |
| 26 June 2024 | 908.80 | 909.00 | 822.90 | 842.80 | 842.80 | 20,887 |
| 25 June 2024 | 718.75 | 842.10 | 713.00 | 842.10 | 842.10 | 21,505 |
| 24 June 2024 | 688.95 | 734.40 | 676.45 | 701.75 | 701.75 | 7,954 |
| 21 June 2024 | 667.75 | 681.55 | 667.75 | 675.40 | 675.40 | 1,691 |
| 20 June 2024 | 674.05 | 685.90 | 667.00 | 676.85 | 676.85 | 420 |
| 18 June 2024 | 674.50 | 695.90 | 670.10 | 682.60 | 682.60 | 1,408 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 689.40 | 700.05 | 666.00 | 683.75 | 683.75 | 5,004 |
| 13 June 2024 | 694.00 | 699.00 | 677.95 | 687.30 | 687.30 | 4,141 |
| 12 June 2024 | 716.00 | 716.50 | 686.55 | 693.95 | 693.95 | 5,887 |
| 11 June 2024 | 738.95 | 750.00 | 701.45 | 711.00 | 711.00 | 5,306 |
| 10 June 2024 | 709.45 | 733.65 | 705.50 | 721.35 | 721.35 | 2,345 |
| 07 June 2024 | 699.35 | 714.90 | 695.00 | 698.25 | 698.25 | 1,420 |
| 06 June 2024 | 709.55 | 711.00 | 687.05 | 692.55 | 692.55 | 4,475 |
| 05 June 2024 | 666.00 | 739.85 | 628.35 | 699.80 | 699.80 | 8,330 |
| 04 June 2024 | 662.70 | 665.10 | 619.30 | 650.75 | 650.75 | 5,511 |
| 03 June 2024 | 686.25 | 687.65 | 674.40 | 682.70 | 682.70 | 1,135 |
| 31 May 2024 | 719.80 | 719.80 | 663.15 | 672.75 | 672.75 | 10,159 |
| 30 May 2024 | 687.50 | 701.10 | 642.00 | 651.55 | 651.55 | 1,906 |
| 29 May 2024 | 678.80 | 720.30 | 667.90 | 685.85 | 685.85 | 14,752 |
| 28 May 2024 | 670.00 | 682.00 | 636.85 | 656.10 | 656.10 | 1,495 |
| 24 May 2024 | 687.70 | 688.15 | 672.25 | 680.70 | 680.70 | 5,672 |
| 23 May 2024 | 700.60 | 700.65 | 677.50 | 683.75 | 683.75 | 2,581 |
| 22 May 2024 | 634.55 | 726.00 | 633.15 | 700.30 | 700.30 | 16,836 |
| 21 May 2024 | 640.00 | 647.70 | 626.40 | 644.65 | 644.65 | 3,866 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 629.80 | 648.45 | 623.10 | 638.00 | 638.00 | 538 |
| 16 May 2024 | 620.55 | 626.00 | 620.55 | 623.25 | 623.25 | 3,434 |
| 15 May 2024 | 608.40 | 630.25 | 608.40 | 622.10 | 622.10 | 211 |
| 14 May 2024 | 611.00 | 626.00 | 611.00 | 620.80 | 620.80 | 470 |
| 13 May 2024 | 610.30 | 610.30 | 595.60 | 608.00 | 608.00 | 3,422 |
| 10 May 2024 | 625.75 | 625.75 | 606.70 | 610.30 | 610.30 | 1,228 |
| 09 May 2024 | 629.00 | 635.00 | 618.30 | 620.30 | 620.30 | 1,316 |
| 08 May 2024 | 631.90 | 633.95 | 618.00 | 632.20 | 632.20 | 3,064 |
| 07 May 2024 | 635.15 | 635.15 | 624.30 | 624.85 | 624.85 | 1,257 |
| 06 May 2024 | 629.00 | 642.60 | 621.30 | 629.65 | 629.65 | 1,417 |
| 03 May 2024 | 622.00 | 624.25 | 610.95 | 622.80 | 622.80 | 4,346 |
| 02 May 2024 | 627.00 | 627.00 | 611.70 | 613.15 | 613.15 | 485 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 630.95 | 638.40 | 617.40 | 619.50 | 619.50 | 3,471 |
| 29 Apr 2024 | 634.85 | 654.75 | 626.15 | 627.60 | 627.60 | 4,173 |
| 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 |
| *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.