Aditya Birla Money Limited (532974.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 136.23 | 136.23 | 131.40 | 132.62 | 132.62 | 14,760 |
| 29 Apr 2024 | 132.01 | 134.66 | 132.00 | 133.56 | 133.56 | 61,576 |
| 26 Apr 2024 | 129.78 | 135.74 | 126.48 | 130.73 | 130.73 | 65,650 |
| 25 Apr 2024 | 141.83 | 141.83 | 128.66 | 129.28 | 129.28 | 328,335 |
| 24 Apr 2024 | 135.08 | 135.08 | 129.50 | 135.08 | 135.08 | 241,745 |
| 23 Apr 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | 77,664 |
| 22 Apr 2024 | 121.00 | 122.59 | 118.35 | 122.53 | 122.53 | 60,931 |
| 19 Apr 2024 | 111.80 | 117.20 | 108.21 | 116.76 | 116.76 | 44,162 |
| 18 Apr 2024 | 111.00 | 115.26 | 110.95 | 113.90 | 113.90 | 15,837 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 100.70 | 110.99 | 100.70 | 109.78 | 109.78 | 30,347 |
| 15 Apr 2024 | 107.00 | 108.00 | 105.08 | 105.75 | 105.75 | 13,758 |
| 12 Apr 2024 | 110.01 | 111.00 | 109.50 | 110.61 | 110.61 | 1,704 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 110.00 | 113.00 | 108.58 | 110.95 | 110.95 | 16,668 |
| 09 Apr 2024 | 111.25 | 113.40 | 108.50 | 109.55 | 109.55 | 12,370 |
| 08 Apr 2024 | 110.55 | 113.45 | 108.95 | 110.89 | 110.89 | 7,016 |
| 05 Apr 2024 | 115.50 | 115.50 | 111.50 | 112.10 | 112.10 | 35,265 |
| 04 Apr 2024 | 116.40 | 116.40 | 109.95 | 115.22 | 115.22 | 27,913 |
| 03 Apr 2024 | 109.40 | 110.86 | 106.00 | 110.86 | 110.86 | 20,950 |
| 02 Apr 2024 | 101.00 | 105.59 | 101.00 | 105.59 | 105.59 | 15,553 |
| 01 Apr 2024 | 96.30 | 101.11 | 96.05 | 100.57 | 100.57 | 16,402 |
| 28 Mar 2024 | 95.80 | 99.10 | 95.80 | 96.30 | 96.30 | 35,673 |
| 27 Mar 2024 | 93.25 | 96.95 | 93.00 | 95.80 | 95.80 | 27,574 |
| 26 Mar 2024 | 93.50 | 96.50 | 91.40 | 93.40 | 93.40 | 25,064 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 97.95 | 97.95 | 93.50 | 95.15 | 95.15 | 26,406 |
| 21 Mar 2024 | 93.95 | 97.75 | 93.95 | 96.55 | 96.55 | 19,834 |
| 20 Mar 2024 | 96.70 | 96.75 | 93.00 | 93.95 | 93.95 | 9,684 |
| 19 Mar 2024 | 102.50 | 102.50 | 96.25 | 96.80 | 96.80 | 12,327 |
| 18 Mar 2024 | 104.55 | 104.55 | 98.00 | 101.20 | 101.20 | 7,114 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 93.70 | 96.80 | 88.05 | 94.90 | 94.90 | 48,517 |
| 13 Mar 2024 | 101.50 | 101.50 | 92.25 | 92.65 | 92.65 | 8,249 |
| 12 Mar 2024 | 100.90 | 100.90 | 95.90 | 97.10 | 97.10 | 9,983 |
| 11 Mar 2024 | 105.50 | 106.75 | 100.00 | 100.90 | 100.90 | 20,441 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 106.35 | 106.35 | 102.50 | 103.95 | 103.95 | 21,896 |
| 06 Mar 2024 | 112.80 | 112.80 | 104.30 | 106.45 | 106.45 | 12,371 |
| 05 Mar 2024 | 111.30 | 112.60 | 109.05 | 109.75 | 109.75 | 14,789 |
| 04 Mar 2024 | 110.60 | 116.00 | 110.60 | 112.50 | 112.50 | 5,241 |
| 01 Mar 2024 | 111.00 | 114.45 | 111.00 | 112.25 | 112.25 | 8,513 |
| 29 Feb 2024 | 116.40 | 116.40 | 108.00 | 112.90 | 112.90 | 13,796 |
| 28 Feb 2024 | 116.60 | 119.00 | 112.15 | 112.85 | 112.85 | 27,278 |
| 27 Feb 2024 | 114.15 | 116.50 | 114.00 | 114.30 | 114.30 | 15,166 |
| 26 Feb 2024 | 112.25 | 117.00 | 112.25 | 114.15 | 114.15 | 7,073 |
| 23 Feb 2024 | 118.45 | 118.45 | 111.55 | 114.30 | 114.30 | 5,559 |
| 22 Feb 2024 | 118.30 | 119.45 | 114.10 | 114.60 | 114.60 | 11,782 |
| 21 Feb 2024 | 116.10 | 120.00 | 115.10 | 115.95 | 115.95 | 10,401 |
| 20 Feb 2024 | 118.00 | 120.00 | 117.05 | 118.00 | 118.00 | 3,651 |
| 16 Feb 2024 | 121.40 | 121.40 | 115.00 | 116.60 | 116.60 | 7,346 |
| 15 Feb 2024 | 117.00 | 121.65 | 117.00 | 119.00 | 119.00 | 13,247 |
| 14 Feb 2024 | 112.00 | 117.00 | 108.00 | 116.00 | 116.00 | 32,352 |
| 13 Feb 2024 | 111.00 | 113.95 | 106.10 | 112.90 | 112.90 | 17,919 |
| 12 Feb 2024 | 116.50 | 116.50 | 111.35 | 111.65 | 111.65 | 30,113 |
| 09 Feb 2024 | 121.80 | 121.80 | 114.80 | 117.20 | 117.20 | 59,385 |
| 08 Feb 2024 | 117.25 | 123.00 | 113.30 | 120.80 | 120.80 | 61,272 |
| 07 Feb 2024 | 121.95 | 121.95 | 118.05 | 119.25 | 119.25 | 11,359 |
| 06 Feb 2024 | 122.90 | 122.90 | 118.50 | 121.00 | 121.00 | 38,648 |
| 05 Feb 2024 | 123.95 | 123.95 | 118.50 | 120.05 | 120.05 | 26,027 |
| 02 Feb 2024 | 121.00 | 124.50 | 121.00 | 122.70 | 122.70 | 45,624 |
| 01 Feb 2024 | 124.05 | 127.80 | 118.00 | 120.50 | 120.50 | 45,654 |
| 31 Jan 2024 | 126.00 | 127.95 | 122.05 | 123.90 | 123.90 | 24,563 |
| 30 Jan 2024 | 127.30 | 132.20 | 127.30 | 128.05 | 128.05 | 62,318 |
| 29 Jan 2024 | 134.60 | 134.60 | 122.20 | 127.40 | 127.40 | 49,434 |
| 26 Jan 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 25 Jan 2024 | 127.55 | 136.55 | 127.55 | 133.40 | 133.40 | 37,833 |
| 24 Jan 2024 | 126.15 | 129.00 | 121.25 | 126.90 | 126.90 | 61,424 |
| 23 Jan 2024 | 139.75 | 139.75 | 122.95 | 125.25 | 125.25 | 64,482 |
| 22 Jan 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
| 19 Jan 2024 | 133.80 | 137.15 | 129.70 | 130.75 | 130.75 | 66,196 |
| 18 Jan 2024 | 136.85 | 137.30 | 124.90 | 132.80 | 132.80 | 59,367 |
| 17 Jan 2024 | 133.65 | 138.25 | 129.70 | 135.00 | 135.00 | 86,845 |
| 16 Jan 2024 | 140.20 | 141.00 | 128.05 | 131.00 | 131.00 | 111,824 |
| 12 Jan 2024 | 126.45 | 148.35 | 125.05 | 139.75 | 139.75 | 1,212,723 |
| 11 Jan 2024 | 119.90 | 131.35 | 119.90 | 126.30 | 126.30 | 421,658 |
| 10 Jan 2024 | 118.40 | 121.55 | 116.50 | 119.90 | 119.90 | 42,737 |
| 09 Jan 2024 | 120.50 | 123.20 | 117.00 | 118.35 | 118.35 | 70,978 |
| 08 Jan 2024 | 119.00 | 128.80 | 119.00 | 121.15 | 121.15 | 238,127 |
| 05 Jan 2024 | 122.35 | 122.95 | 118.15 | 119.00 | 119.00 | 28,997 |
| 04 Jan 2024 | 116.85 | 122.00 | 115.75 | 120.00 | 120.00 | 105,172 |
| 03 Jan 2024 | 115.50 | 117.40 | 113.25 | 115.15 | 115.15 | 145,796 |
| 02 Jan 2024 | 114.95 | 118.40 | 112.15 | 116.30 | 116.30 | 241,019 |
| 29 Dec 2023 | 104.35 | 104.35 | 101.60 | 103.55 | 103.55 | 83,029 |
| 28 Dec 2023 | 104.15 | 104.15 | 101.00 | 101.35 | 101.35 | 39,538 |
| 27 Dec 2023 | 105.55 | 105.55 | 102.25 | 103.05 | 103.05 | 21,280 |
| 26 Dec 2023 | 101.60 | 104.85 | 101.60 | 103.50 | 103.50 | 21,226 |
| 22 Dec 2023 | 107.85 | 107.85 | 100.00 | 102.80 | 102.80 | 46,494 |
| 21 Dec 2023 | 100.45 | 104.10 | 100.45 | 103.05 | 103.05 | 84,999 |
| 20 Dec 2023 | 111.80 | 111.80 | 98.80 | 100.45 | 100.45 | 110,670 |
| 19 Dec 2023 | 113.35 | 115.60 | 108.50 | 109.00 | 109.00 | 102,477 |
| 18 Dec 2023 | 106.65 | 115.05 | 106.60 | 112.50 | 112.50 | 36,237 |
| 15 Dec 2023 | 107.90 | 109.10 | 105.60 | 107.05 | 107.05 | 57,610 |
| 14 Dec 2023 | 107.70 | 108.70 | 105.40 | 105.85 | 105.85 | 17,665 |
| 13 Dec 2023 | 108.00 | 108.75 | 106.15 | 106.85 | 106.85 | 55,048 |
| 12 Dec 2023 | 110.15 | 110.90 | 106.25 | 107.10 | 107.10 | 25,138 |
| 11 Dec 2023 | 111.40 | 112.50 | 108.45 | 109.30 | 109.30 | 22,097 |
| 08 Dec 2023 | 109.05 | 113.25 | 108.05 | 110.35 | 110.35 | 67,380 |
| 07 Dec 2023 | 105.55 | 108.60 | 105.55 | 107.55 | 107.55 | 57,746 |
| *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.