Pondy Oxides And Chemicals Limited (532626.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | - | - | - | - | - | - |
| 11 Sept 2024 | 5 Dividend | |||||
| 10 Sept 2024 | 2,144.95 | 2,298.10 | 2,080.05 | 2,231.85 | 2,226.85 | 13,376 |
| 09 Sept 2024 | 2,349.95 | 2,362.60 | 2,188.70 | 2,188.70 | 2,183.80 | 9,785 |
| 06 Sept 2024 | 2,230.05 | 2,345.00 | 2,150.00 | 2,303.85 | 2,298.69 | 27,790 |
| 05 Sept 2024 | 2,269.75 | 2,382.05 | 2,113.45 | 2,220.20 | 2,215.23 | 26,867 |
| 04 Sept 2024 | 1,998.25 | 2,173.90 | 1,976.30 | 2,173.90 | 2,169.03 | 24,477 |
| 03 Sept 2024 | 1,944.15 | 2,018.00 | 1,931.00 | 1,976.30 | 1,971.87 | 14,962 |
| 30 Aug 2024 | 1,800.20 | 1,839.05 | 1,755.00 | 1,797.45 | 1,793.42 | 3,268 |
| 29 Aug 2024 | 1,806.10 | 1,870.00 | 1,754.55 | 1,786.20 | 1,782.20 | 15,557 |
| 28 Aug 2024 | 1,896.00 | 1,915.00 | 1,820.85 | 1,841.25 | 1,837.13 | 4,008 |
| 27 Aug 2024 | 1,929.75 | 1,929.75 | 1,821.00 | 1,858.85 | 1,854.69 | 22,214 |
| 26 Aug 2024 | 1,905.95 | 1,945.00 | 1,892.40 | 1,910.95 | 1,906.67 | 18,444 |
| 23 Aug 2024 | 1,787.85 | 1,922.60 | 1,742.50 | 1,868.90 | 1,864.71 | 20,740 |
| 22 Aug 2024 | 1,756.30 | 1,834.00 | 1,740.15 | 1,782.20 | 1,778.21 | 29,440 |
| 21 Aug 2024 | 1,705.60 | 1,843.00 | 1,686.25 | 1,725.20 | 1,721.33 | 41,178 |
| 20 Aug 2024 | 1,733.95 | 1,733.95 | 1,643.30 | 1,691.15 | 1,687.36 | 36,757 |
| 19 Aug 2024 | 1,510.00 | 1,772.75 | 1,495.00 | 1,743.45 | 1,739.54 | 122,830 |
| 16 Aug 2024 | 1,396.85 | 1,489.00 | 1,385.85 | 1,477.30 | 1,473.99 | 20,785 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 1,428.95 | 1,439.80 | 1,332.55 | 1,357.55 | 1,354.51 | 6,578 |
| 13 Aug 2024 | 1,493.60 | 1,493.60 | 1,392.60 | 1,400.90 | 1,397.76 | 17,078 |
| 12 Aug 2024 | 1,390.65 | 1,484.95 | 1,390.65 | 1,464.30 | 1,461.02 | 12,105 |
| 09 Aug 2024 | 1,554.00 | 1,558.00 | 1,401.00 | 1,410.75 | 1,407.59 | 12,307 |
| 08 Aug 2024 | 1,481.10 | 1,554.00 | 1,469.50 | 1,510.60 | 1,507.22 | 8,492 |
| 07 Aug 2024 | 1,549.90 | 1,574.95 | 1,470.00 | 1,499.75 | 1,496.39 | 16,205 |
| 06 Aug 2024 | 1,460.20 | 1,599.00 | 1,428.95 | 1,461.75 | 1,458.48 | 54,686 |
| 05 Aug 2024 | 1,410.30 | 1,466.90 | 1,380.00 | 1,408.90 | 1,405.74 | 42,730 |
| 02 Aug 2024 | 1,401.00 | 1,525.00 | 1,388.05 | 1,474.75 | 1,471.45 | 24,100 |
| 01 Aug 2024 | 1,290.00 | 1,492.90 | 1,281.60 | 1,454.15 | 1,450.89 | 43,341 |
| 31 July 2024 | 1,250.00 | 1,263.10 | 1,219.20 | 1,255.75 | 1,252.94 | 6,187 |
| 30 July 2024 | 1,209.90 | 1,271.30 | 1,179.85 | 1,239.70 | 1,236.92 | 17,336 |
| 29 July 2024 | 1,198.30 | 1,238.40 | 1,190.00 | 1,199.00 | 1,196.31 | 4,579 |
| 26 July 2024 | 1,210.05 | 1,244.35 | 1,195.85 | 1,221.00 | 1,218.26 | 25,775 |
| 25 July 2024 | 1,236.00 | 1,300.00 | 1,193.90 | 1,216.80 | 1,214.07 | 38,608 |
| 24 July 2024 | 1,059.00 | 1,230.60 | 1,058.95 | 1,230.60 | 1,227.84 | 115,784 |
| 23 July 2024 | 999.00 | 1,062.50 | 977.05 | 1,025.50 | 1,023.20 | 112,797 |
| 22 July 2024 | 875.00 | 976.75 | 875.00 | 926.25 | 924.17 | 21,280 |
| 19 July 2024 | 975.00 | 975.50 | 909.00 | 917.05 | 915.00 | 7,068 |
| 18 July 2024 | 971.25 | 988.45 | 935.60 | 974.15 | 971.97 | 14,426 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 1,011.90 | 1,016.55 | 965.25 | 971.25 | 969.07 | 9,132 |
| 15 July 2024 | 1,015.20 | 1,030.00 | 979.70 | 985.95 | 983.74 | 20,753 |
| 12 July 2024 | 979.85 | 1,048.70 | 966.00 | 1,005.20 | 1,002.95 | 47,213 |
| 11 July 2024 | 958.35 | 975.00 | 919.60 | 969.55 | 967.38 | 9,005 |
| 10 July 2024 | 963.40 | 963.40 | 901.55 | 917.10 | 915.05 | 6,217 |
| 09 July 2024 | 940.00 | 967.00 | 914.60 | 943.40 | 941.29 | 8,742 |
| 08 July 2024 | 942.00 | 968.45 | 926.90 | 933.05 | 930.96 | 7,202 |
| 05 July 2024 | 969.70 | 971.15 | 925.40 | 945.15 | 943.03 | 9,603 |
| 03 July 2024 | 957.90 | 993.05 | 936.20 | 943.20 | 941.09 | 39,321 |
| 02 July 2024 | 879.70 | 1,020.50 | 857.00 | 957.50 | 955.35 | 117,055 |
| 01 July 2024 | 828.05 | 870.00 | 818.45 | 850.45 | 848.54 | 14,961 |
| 28 June 2024 | 840.00 | 840.00 | 805.30 | 811.80 | 809.98 | 4,393 |
| 27 June 2024 | 845.50 | 870.00 | 801.10 | 811.95 | 810.13 | 13,627 |
| 26 June 2024 | 835.15 | 870.95 | 830.45 | 851.65 | 849.74 | 26,168 |
| 25 June 2024 | 848.65 | 885.00 | 813.00 | 849.45 | 847.55 | 35,068 |
| 24 June 2024 | 772.05 | 842.90 | 772.05 | 825.50 | 823.65 | 67,768 |
| 21 June 2024 | 708.00 | 815.00 | 700.90 | 771.85 | 770.12 | 89,355 |
| 20 June 2024 | 677.05 | 711.30 | 677.05 | 691.05 | 689.50 | 2,938 |
| 18 June 2024 | 675.05 | 694.80 | 675.05 | 678.80 | 677.28 | 1,791 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 688.25 | 696.00 | 674.90 | 690.15 | 688.60 | 5,900 |
| 13 June 2024 | 673.00 | 695.35 | 673.00 | 683.30 | 681.77 | 4,072 |
| 12 June 2024 | 670.00 | 687.95 | 662.75 | 676.20 | 674.69 | 8,172 |
| 11 June 2024 | 699.00 | 699.00 | 656.70 | 658.90 | 657.42 | 5,679 |
| 10 June 2024 | 699.70 | 700.00 | 664.80 | 670.65 | 669.15 | 12,306 |
| 07 June 2024 | 670.00 | 683.40 | 665.95 | 677.85 | 676.33 | 1,633 |
| 06 June 2024 | 651.75 | 673.75 | 651.75 | 667.25 | 665.76 | 2,601 |
| 05 June 2024 | 599.65 | 654.95 | 585.00 | 648.35 | 646.90 | 4,709 |
| 04 June 2024 | 679.95 | 679.95 | 581.60 | 599.65 | 598.31 | 11,222 |
| 03 June 2024 | 659.50 | 661.00 | 632.40 | 646.20 | 644.75 | 3,616 |
| 31 May 2024 | 660.00 | 668.70 | 623.00 | 631.05 | 629.64 | 18,487 |
| 30 May 2024 | 679.85 | 683.70 | 658.45 | 659.45 | 657.97 | 2,053 |
| 29 May 2024 | 686.15 | 686.15 | 660.55 | 666.55 | 665.06 | 28,154 |
| 28 May 2024 | 729.00 | 729.00 | 704.20 | 709.20 | 707.61 | 2,234 |
| 24 May 2024 | 720.15 | 740.00 | 720.15 | 728.80 | 727.17 | 3,619 |
| 23 May 2024 | 744.95 | 748.85 | 720.10 | 734.85 | 733.20 | 6,865 |
| 22 May 2024 | 770.00 | 770.00 | 740.00 | 744.95 | 743.28 | 6,982 |
| 21 May 2024 | 712.00 | 779.00 | 712.00 | 753.35 | 751.66 | 12,952 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 700.05 | 718.15 | 700.05 | 707.90 | 706.31 | 1,492 |
| 16 May 2024 | 710.00 | 728.20 | 705.00 | 710.25 | 708.66 | 3,985 |
| 15 May 2024 | 717.00 | 729.20 | 702.90 | 709.60 | 708.01 | 1,554 |
| 14 May 2024 | 736.75 | 750.00 | 712.65 | 717.00 | 715.39 | 12,653 |
| 13 May 2024 | 725.00 | 750.10 | 691.25 | 731.00 | 729.36 | 9,366 |
| 10 May 2024 | 716.25 | 739.00 | 700.90 | 724.45 | 722.83 | 24,515 |
| 09 May 2024 | 684.95 | 727.00 | 651.15 | 705.70 | 704.12 | 12,723 |
| 08 May 2024 | 664.85 | 674.85 | 661.90 | 669.10 | 667.60 | 1,704 |
| 07 May 2024 | 689.95 | 690.00 | 657.50 | 667.60 | 666.10 | 2,397 |
| 06 May 2024 | 690.15 | 696.00 | 669.85 | 677.10 | 675.58 | 1,649 |
| 03 May 2024 | 706.05 | 713.40 | 683.50 | 689.30 | 687.76 | 3,602 |
| 02 May 2024 | 683.75 | 710.00 | 681.45 | 705.55 | 703.97 | 3,816 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 708.60 | 709.60 | 680.00 | 688.95 | 687.41 | 1,096 |
| 29 Apr 2024 | 694.00 | 710.20 | 690.00 | 694.70 | 693.14 | 2,391 |
| 26 Apr 2024 | 710.50 | 711.10 | 693.00 | 695.30 | 693.74 | 3,727 |
| 25 Apr 2024 | 724.30 | 725.00 | 700.80 | 703.70 | 702.12 | 2,062 |
| 24 Apr 2024 | 745.00 | 745.45 | 707.10 | 715.05 | 713.45 | 4,300 |
| 23 Apr 2024 | 756.80 | 759.20 | 716.95 | 737.45 | 735.80 | 8,554 |
| 22 Apr 2024 | 666.15 | 715.95 | 663.00 | 715.95 | 714.35 | 2,921 |
| *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.