Australia markets open in 2 hours 7 minutes

McLeod Russel India Limited (532654.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
10 May 202423.5923.7523.5923.6023.6042,550
09 May 202424.5525.0424.0624.0724.0726,797
08 May 202424.6024.6024.5524.5524.5525,921
07 May 202424.9024.9024.5524.8024.805,442
06 May 202424.7925.1924.7924.9024.9010,175
03 May 202425.2725.5025.2725.2825.287,647
02 May 202426.8226.8225.7825.7825.7812,186
01 May 2024------
30 Apr 202426.3026.3026.3026.3026.308,526
29 Apr 202425.7925.7925.7925.7925.792,900
26 Apr 202425.0525.2925.0525.2925.2922,046
25 Apr 202424.7024.8024.7024.8024.8021,969
24 Apr 202425.0025.3525.0025.0025.0022,988
23 Apr 202425.1025.1024.9024.9024.9046,446
22 Apr 202425.9425.9425.2225.4025.4017,378
19 Apr 202425.5825.6125.5825.5825.5824,708
18 Apr 202425.8026.2525.8026.1026.1034,338
17 Apr 2024------
16 Apr 202426.2826.2826.2826.2826.2851,935
15 Apr 202426.8126.8126.8126.8126.8141,340
12 Apr 202427.3527.3527.3527.3527.3524,526
11 Apr 2024------
10 Apr 202427.9027.9027.9027.9027.9030,324
09 Apr 202428.4628.4628.4628.4628.4637,777
08 Apr 202429.5029.5029.0429.0429.048,833
05 Apr 202429.6030.2428.5129.6329.6368,715
04 Apr 202428.6029.1028.4028.9828.98117,206
03 Apr 202427.8127.8127.5027.8127.81192,634
02 Apr 202426.4926.4926.4926.4926.4952,891
01 Apr 202424.5025.2324.5025.2325.2332,046
28 Mar 202424.5625.4723.8124.0324.03138,600
27 Mar 202425.9526.9024.6725.0625.06414,182
26 Mar 202426.3727.2425.5725.9625.96146,298
25 Mar 2024------
22 Mar 202427.3027.9026.0126.9126.9152,407
21 Mar 202426.9528.1026.9527.2527.2569,856
20 Mar 202425.6426.9425.2526.8926.8972,005
19 Mar 202426.2526.7725.6125.6725.6728,895
18 Mar 202426.4627.3026.4126.6426.6433,744
15 Mar 2024------
14 Mar 202425.9928.7125.9926.8126.81112,513
13 Mar 202428.2028.2027.3527.3527.3556,277
12 Mar 202430.1930.2028.7828.7828.7837,967
11 Mar 202431.8032.3930.2930.2930.2935,732
08 Mar 2024------
07 Mar 202432.7432.7431.3031.8831.8851,124
06 Mar 202433.5034.4032.7432.7432.7463,896
05 Mar 202436.0036.0033.5634.4634.4645,653
04 Mar 202435.5635.5634.0134.9734.9727,371
01 Mar 202434.0035.5234.0035.1235.12254,213
29 Feb 202432.1534.9932.1533.8333.8341,442
28 Feb 202435.2836.4033.5233.5633.5694,682
27 Feb 202436.6536.6535.0035.2835.2880,927
26 Feb 202435.0036.6033.5036.5836.58142,043
23 Feb 202437.0037.5034.7634.8634.86144,902
22 Feb 202433.7136.9133.4136.5236.52329,949
21 Feb 202437.9937.9935.1635.1635.16216,969
20 Feb 202436.3037.3034.2137.0137.011,353,015
16 Feb 202429.2330.9228.0330.9230.92402,612
15 Feb 202427.9828.2327.5528.1128.1168,879
14 Feb 202426.6028.6825.7027.8127.81130,645
13 Feb 202428.1228.5326.9727.6627.6678,139
12 Feb 202432.8032.8028.4528.5028.5078,180
09 Feb 202432.5432.5428.7631.4431.44334,786
08 Feb 202430.5232.6430.5231.9531.95264,539
07 Feb 202428.1130.2828.1130.0230.02239,880
06 Feb 202428.5228.5227.0027.5327.5369,192
05 Feb 202429.0029.2027.6827.9527.95102,741
02 Feb 202428.7529.3228.2028.3428.34187,397
01 Feb 202428.1028.7527.6827.9327.9396,653
31 Jan 202428.0628.4527.0127.7527.75181,493
30 Jan 202427.2027.6226.9527.2927.29360,341
29 Jan 202425.1126.3125.1026.3126.31276,645
26 Jan 202425.0625.0625.0625.0625.06-
25 Jan 202423.7925.0623.7925.0625.06131,548
24 Jan 202424.0024.4523.5123.8723.8725,864
23 Jan 202425.2025.4924.0124.0724.0770,710
22 Jan 202424.7124.7124.7124.7124.71-
19 Jan 202425.9126.4424.5024.7124.7155,342
18 Jan 202425.9525.9524.6525.4025.4030,280
17 Jan 202426.1926.3525.2525.5625.5648,839
16 Jan 202426.8827.1025.8026.0926.0972,606
12 Jan 202426.8528.0726.5028.0328.03273,327
11 Jan 202426.8527.0026.4526.7426.7469,820
10 Jan 202426.8227.4526.5026.8526.8552,492
09 Jan 202427.2927.2926.7826.8226.8273,127
08 Jan 202427.9528.4027.1027.2027.2084,681
05 Jan 202427.2428.1927.2427.6927.6961,570
04 Jan 202427.8028.7027.5027.5927.5953,178
03 Jan 202428.0728.7027.0527.6627.6645,370
02 Jan 202429.2029.2027.2528.1328.1362,340
29 Dec 202327.8028.2526.5227.4027.40162,141
28 Dec 202329.2529.7527.7727.8027.80160,839
27 Dec 202329.7230.4028.8129.2329.2374,032
26 Dec 202330.3931.3729.8030.1330.13196,898
22 Dec 202329.8030.8929.4030.2130.21532,647
21 Dec 202328.4529.8027.9929.5129.51250,543
20 Dec 202329.6730.8328.1628.4628.461,046,241
19 Dec 202330.8431.3028.8029.3729.37506,281
18 Dec 202328.6930.3127.3130.3130.31756,253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...