Mahindra CIE Automotive Limited (532756.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 480.35 | 492.30 | 478.10 | 490.50 | 490.50 | 17,821 |
| 02 May 2024 | 494.00 | 502.00 | 484.45 | 486.60 | 486.60 | 39,792 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 487.05 | 494.00 | 485.85 | 490.55 | 490.55 | 23,131 |
| 29 Apr 2024 | 491.65 | 491.65 | 480.55 | 486.05 | 486.05 | 8,806 |
| 26 Apr 2024 | 484.05 | 493.30 | 484.05 | 489.80 | 489.80 | 7,647 |
| 25 Apr 2024 | 496.50 | 496.50 | 486.85 | 488.45 | 488.45 | 28,565 |
| 24 Apr 2024 | 500.90 | 503.85 | 484.05 | 487.05 | 487.05 | 37,339 |
| 23 Apr 2024 | 478.35 | 505.80 | 475.60 | 497.85 | 497.85 | 992,715 |
| 22 Apr 2024 | 485.50 | 487.95 | 476.10 | 477.05 | 477.05 | 10,145 |
| 19 Apr 2024 | 473.45 | 486.25 | 468.05 | 484.30 | 484.30 | 15,789 |
| 18 Apr 2024 | 478.40 | 485.75 | 476.00 | 483.40 | 483.40 | 26,058 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 475.05 | 484.00 | 472.50 | 478.55 | 478.55 | 19,105 |
| 15 Apr 2024 | 476.05 | 484.00 | 469.55 | 479.30 | 479.30 | 29,432 |
| 12 Apr 2024 | 476.55 | 492.20 | 475.00 | 488.05 | 488.05 | 25,044 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 476.95 | 479.45 | 473.25 | 478.00 | 478.00 | 6,872 |
| 09 Apr 2024 | 482.70 | 482.70 | 472.40 | 476.95 | 476.95 | 16,004 |
| 08 Apr 2024 | 488.55 | 490.00 | 476.45 | 482.95 | 482.95 | 11,685 |
| 05 Apr 2024 | 480.60 | 490.00 | 475.05 | 487.05 | 487.05 | 13,070 |
| 04 Apr 2024 | 489.80 | 489.80 | 479.30 | 482.55 | 482.55 | 4,794 |
| 03 Apr 2024 | 470.55 | 485.95 | 469.65 | 484.85 | 484.85 | 34,050 |
| 02 Apr 2024 | 475.00 | 477.00 | 469.95 | 472.30 | 472.30 | 4,980 |
| 01 Apr 2024 | 465.15 | 473.15 | 461.90 | 472.30 | 472.30 | 10,395 |
| 28 Mar 2024 | 455.35 | 466.00 | 452.25 | 461.05 | 461.05 | 35,123 |
| 27 Mar 2024 | 446.10 | 457.00 | 442.45 | 453.10 | 453.10 | 10,337 |
| 26 Mar 2024 | 444.75 | 448.65 | 439.95 | 444.30 | 444.30 | 10,365 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 441.05 | 448.45 | 440.00 | 444.50 | 444.50 | 8,958 |
| 21 Mar 2024 | 439.35 | 442.95 | 436.45 | 441.10 | 441.10 | 7,237 |
| 20 Mar 2024 | 435.00 | 438.35 | 427.00 | 433.00 | 433.00 | 8,839 |
| 19 Mar 2024 | 443.60 | 443.60 | 435.00 | 436.50 | 436.50 | 9,035 |
| 18 Mar 2024 | 437.00 | 444.10 | 434.50 | 437.90 | 437.90 | 12,405 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 401.00 | 432.00 | 401.00 | 429.50 | 429.50 | 20,293 |
| 13 Mar 2024 | 443.75 | 443.75 | 416.30 | 420.00 | 420.00 | 25,730 |
| 12 Mar 2024 | 441.95 | 441.95 | 434.40 | 439.50 | 439.50 | 8,532 |
| 11 Mar 2024 | 449.55 | 449.55 | 433.90 | 440.75 | 440.75 | 14,009 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 443.30 | 447.80 | 442.75 | 444.95 | 444.95 | 14,418 |
| 06 Mar 2024 | 442.05 | 452.45 | 441.00 | 443.25 | 443.25 | 1,550,924 |
| 05 Mar 2024 | 458.55 | 458.55 | 442.00 | 446.50 | 446.50 | 28,669 |
| 04 Mar 2024 | 449.70 | 460.80 | 439.50 | 453.15 | 453.15 | 2,052,589 |
| 01 Mar 2024 | 449.90 | 453.85 | 438.50 | 441.20 | 441.20 | 29,416 |
| 29 Feb 2024 | 455.00 | 455.00 | 437.80 | 441.65 | 441.65 | 35,242 |
| 28 Feb 2024 | 460.00 | 462.55 | 452.60 | 453.75 | 453.75 | 4,986 |
| 27 Feb 2024 | 459.35 | 468.80 | 458.95 | 461.05 | 461.05 | 26,457 |
| 26 Feb 2024 | 473.75 | 473.75 | 454.30 | 459.15 | 459.15 | 17,006 |
| 23 Feb 2024 | 466.25 | 473.90 | 466.25 | 469.90 | 469.90 | 24,933 |
| 22 Feb 2024 | 469.45 | 469.45 | 459.00 | 464.85 | 464.85 | 12,375 |
| 21 Feb 2024 | 476.45 | 477.00 | 459.30 | 461.80 | 461.80 | 25,717 |
| 20 Feb 2024 | 488.95 | 492.75 | 470.25 | 472.55 | 472.55 | 63,689 |
| 16 Feb 2024 | 482.45 | 485.75 | 477.05 | 483.40 | 483.40 | 7,914 |
| 15 Feb 2024 | 487.95 | 492.25 | 479.00 | 480.25 | 480.25 | 19,907 |
| 14 Feb 2024 | 474.10 | 486.30 | 466.85 | 483.80 | 483.80 | 7,066 |
| 13 Feb 2024 | 481.70 | 484.25 | 468.55 | 474.45 | 474.45 | 24,625 |
| 12 Feb 2024 | 488.15 | 490.20 | 480.30 | 484.50 | 484.50 | 16,484 |
| 09 Feb 2024 | 479.85 | 487.15 | 476.50 | 484.70 | 484.70 | 22,208 |
| 08 Feb 2024 | 490.05 | 493.05 | 479.95 | 481.30 | 481.30 | 22,474 |
| 07 Feb 2024 | 492.60 | 493.75 | 485.50 | 489.95 | 489.95 | 8,775 |
| 06 Feb 2024 | 501.75 | 502.00 | 491.60 | 492.60 | 492.60 | 27,937 |
| 05 Feb 2024 | 492.20 | 502.50 | 483.95 | 493.50 | 493.50 | 74,356 |
| 02 Feb 2024 | 484.20 | 490.25 | 482.70 | 486.75 | 486.75 | 14,720 |
| 01 Feb 2024 | 487.90 | 490.60 | 479.35 | 480.40 | 480.40 | 7,477 |
| 31 Jan 2024 | 478.15 | 490.50 | 476.35 | 485.10 | 485.10 | 19,669 |
| 30 Jan 2024 | 478.05 | 482.00 | 475.70 | 478.70 | 478.70 | 6,744 |
| 29 Jan 2024 | 485.00 | 485.15 | 475.00 | 478.45 | 478.45 | 9,914 |
| 26 Jan 2024 | 485.05 | 485.05 | 485.05 | 485.05 | 485.05 | - |
| 25 Jan 2024 | 493.95 | 493.95 | 482.45 | 485.05 | 485.05 | 10,738 |
| 24 Jan 2024 | 477.85 | 487.80 | 473.75 | 486.40 | 486.40 | 13,158 |
| 23 Jan 2024 | 489.00 | 492.40 | 475.90 | 479.80 | 479.80 | 14,219 |
| 22 Jan 2024 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | - |
| 19 Jan 2024 | 499.65 | 499.65 | 488.00 | 490.60 | 490.60 | 9,169 |
| 18 Jan 2024 | 490.90 | 502.80 | 478.20 | 493.25 | 493.25 | 26,719 |
| 17 Jan 2024 | 491.10 | 493.95 | 482.75 | 491.35 | 491.35 | 25,301 |
| 16 Jan 2024 | 489.10 | 493.75 | 487.85 | 491.10 | 491.10 | 122,307 |
| 12 Jan 2024 | 490.00 | 495.80 | 485.40 | 492.05 | 492.05 | 63,816 |
| 11 Jan 2024 | 485.50 | 496.60 | 481.00 | 490.85 | 490.85 | 42,459 |
| 10 Jan 2024 | 477.80 | 482.90 | 473.60 | 482.40 | 482.40 | 20,638 |
| 09 Jan 2024 | 474.40 | 484.80 | 474.40 | 481.30 | 481.30 | 7,162 |
| 08 Jan 2024 | 485.00 | 487.45 | 471.90 | 474.25 | 474.25 | 25,294 |
| 05 Jan 2024 | 488.90 | 489.15 | 480.50 | 484.85 | 484.85 | 12,535 |
| 04 Jan 2024 | 488.95 | 491.20 | 481.45 | 487.30 | 487.30 | 30,118 |
| 03 Jan 2024 | 489.95 | 491.75 | 479.50 | 488.20 | 488.20 | 21,663 |
| 02 Jan 2024 | 495.75 | 497.00 | 477.20 | 489.00 | 489.00 | 54,146 |
| 29 Dec 2023 | 476.40 | 478.05 | 469.40 | 470.65 | 470.65 | 59,811 |
| 28 Dec 2023 | 472.30 | 479.00 | 469.65 | 476.40 | 476.40 | 40,940 |
| 27 Dec 2023 | 479.95 | 479.95 | 468.40 | 472.10 | 472.10 | 13,522 |
| 26 Dec 2023 | 479.00 | 479.00 | 469.90 | 473.95 | 473.95 | 48,060 |
| 22 Dec 2023 | 469.95 | 479.60 | 462.55 | 478.35 | 478.35 | 36,224 |
| 21 Dec 2023 | 456.10 | 471.90 | 455.00 | 465.90 | 465.90 | 21,194 |
| 20 Dec 2023 | 476.25 | 476.30 | 458.20 | 464.70 | 464.70 | 16,651 |
| 19 Dec 2023 | 480.55 | 480.80 | 471.55 | 473.70 | 473.70 | 9,271 |
| 18 Dec 2023 | 475.20 | 486.50 | 473.60 | 480.20 | 480.20 | 31,197 |
| 15 Dec 2023 | 480.85 | 484.80 | 471.60 | 477.60 | 477.60 | 13,148 |
| 14 Dec 2023 | 482.50 | 486.00 | 476.30 | 480.10 | 480.10 | 28,141 |
| 13 Dec 2023 | 486.65 | 486.65 | 474.95 | 480.45 | 480.45 | 8,238 |
| 12 Dec 2023 | 493.00 | 493.45 | 479.30 | 483.60 | 483.60 | 13,853 |
| *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.