Texmo Pipes and Products Limited (533164.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 82.05 | 83.01 | 81.00 | 81.38 | 81.38 | 21,150 |
| 07 May 2024 | 84.32 | 84.32 | 80.27 | 82.37 | 82.37 | 23,772 |
| 06 May 2024 | 84.82 | 85.95 | 82.50 | 83.19 | 83.19 | 19,571 |
| 03 May 2024 | 85.53 | 86.95 | 84.42 | 85.11 | 85.11 | 21,798 |
| 02 May 2024 | 88.00 | 88.00 | 85.05 | 85.44 | 85.44 | 21,688 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 86.39 | 88.94 | 86.39 | 86.87 | 86.87 | 5,150 |
| 29 Apr 2024 | 86.09 | 89.61 | 86.09 | 88.15 | 88.15 | 6,151 |
| 26 Apr 2024 | 91.54 | 91.54 | 87.30 | 87.60 | 87.60 | 19,321 |
| 25 Apr 2024 | 90.27 | 92.37 | 88.16 | 88.63 | 88.63 | 42,743 |
| 24 Apr 2024 | 84.50 | 91.50 | 83.10 | 89.80 | 89.80 | 70,473 |
| 23 Apr 2024 | 82.49 | 84.80 | 81.59 | 83.77 | 83.77 | 20,768 |
| 22 Apr 2024 | 80.01 | 82.20 | 80.01 | 80.77 | 80.77 | 15,978 |
| 19 Apr 2024 | 79.92 | 81.60 | 79.30 | 79.81 | 79.81 | 25,410 |
| 18 Apr 2024 | 80.60 | 84.15 | 80.60 | 81.53 | 81.53 | 46,966 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 82.01 | 83.85 | 80.20 | 82.20 | 82.20 | 10,827 |
| 15 Apr 2024 | 77.51 | 82.84 | 77.51 | 82.06 | 82.06 | 12,617 |
| 12 Apr 2024 | 85.01 | 86.96 | 83.86 | 84.14 | 84.14 | 20,658 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 85.10 | 87.95 | 85.10 | 86.90 | 86.90 | 5,119 |
| 09 Apr 2024 | 90.39 | 90.39 | 86.70 | 86.84 | 86.84 | 24,284 |
| 08 Apr 2024 | 92.00 | 92.00 | 87.45 | 88.69 | 88.69 | 10,478 |
| 05 Apr 2024 | 87.97 | 91.75 | 87.40 | 90.24 | 90.24 | 38,307 |
| 04 Apr 2024 | 89.80 | 91.50 | 86.46 | 88.38 | 88.38 | 30,116 |
| 03 Apr 2024 | 83.27 | 86.55 | 83.27 | 86.00 | 86.00 | 15,633 |
| 02 Apr 2024 | 80.56 | 86.69 | 80.25 | 83.36 | 83.36 | 19,119 |
| 01 Apr 2024 | 77.36 | 81.45 | 77.36 | 80.81 | 80.81 | 8,915 |
| 28 Mar 2024 | 79.00 | 80.99 | 76.25 | 77.16 | 77.16 | 40,869 |
| 27 Mar 2024 | 79.44 | 81.30 | 78.20 | 78.96 | 78.96 | 32,497 |
| 26 Mar 2024 | 80.16 | 80.75 | 78.70 | 79.33 | 79.33 | 12,125 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 81.81 | 83.80 | 79.46 | 80.66 | 80.66 | 16,829 |
| 21 Mar 2024 | 76.05 | 82.45 | 76.05 | 80.21 | 80.21 | 40,147 |
| 20 Mar 2024 | 77.95 | 79.11 | 75.00 | 75.84 | 75.84 | 10,486 |
| 19 Mar 2024 | 77.03 | 80.65 | 76.60 | 77.48 | 77.48 | 19,577 |
| 18 Mar 2024 | 77.12 | 81.39 | 76.05 | 79.76 | 79.76 | 10,779 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 68.61 | 79.90 | 68.61 | 77.11 | 77.11 | 62,631 |
| 13 Mar 2024 | 81.55 | 82.12 | 70.37 | 71.70 | 71.70 | 26,765 |
| 12 Mar 2024 | 86.01 | 86.89 | 79.40 | 80.06 | 80.06 | 76,728 |
| 11 Mar 2024 | 89.27 | 92.30 | 85.50 | 86.11 | 86.11 | 13,763 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 88.00 | 92.49 | 88.00 | 90.33 | 90.33 | 27,323 |
| 06 Mar 2024 | 92.98 | 92.98 | 85.10 | 87.70 | 87.70 | 95,173 |
| 05 Mar 2024 | 90.21 | 94.25 | 90.21 | 91.44 | 91.44 | 35,598 |
| 04 Mar 2024 | 93.05 | 95.90 | 92.00 | 92.47 | 92.47 | 23,537 |
| 01 Mar 2024 | 95.99 | 96.60 | 94.90 | 95.45 | 95.45 | 10,680 |
| 29 Feb 2024 | 94.51 | 97.00 | 91.70 | 93.83 | 93.83 | 52,946 |
| 28 Feb 2024 | 98.00 | 101.75 | 93.00 | 94.25 | 94.25 | 75,673 |
| 27 Feb 2024 | 101.46 | 101.46 | 95.95 | 96.51 | 96.51 | 23,826 |
| 26 Feb 2024 | 100.13 | 103.65 | 98.95 | 99.74 | 99.74 | 56,251 |
| 23 Feb 2024 | 95.35 | 101.74 | 94.66 | 99.75 | 99.75 | 44,617 |
| 22 Feb 2024 | 98.79 | 98.79 | 93.30 | 95.55 | 95.55 | 50,712 |
| 21 Feb 2024 | 99.33 | 101.78 | 96.25 | 97.35 | 97.35 | 69,714 |
| 20 Feb 2024 | 102.71 | 104.60 | 97.70 | 98.88 | 98.88 | 48,056 |
| 16 Feb 2024 | 101.39 | 105.40 | 97.60 | 98.34 | 98.34 | 211,733 |
| 15 Feb 2024 | 86.49 | 102.73 | 86.49 | 101.87 | 101.87 | 328,745 |
| 14 Feb 2024 | 83.94 | 89.85 | 82.55 | 85.61 | 85.61 | 62,067 |
| 13 Feb 2024 | 88.20 | 93.28 | 82.32 | 87.22 | 87.22 | 41,824 |
| 12 Feb 2024 | 97.46 | 97.46 | 87.51 | 88.84 | 88.84 | 28,802 |
| 09 Feb 2024 | 98.01 | 100.00 | 91.00 | 95.57 | 95.57 | 56,883 |
| 08 Feb 2024 | 96.00 | 104.72 | 94.43 | 97.59 | 97.59 | 248,147 |
| 07 Feb 2024 | 90.82 | 101.90 | 88.10 | 95.79 | 95.79 | 347,954 |
| 06 Feb 2024 | 86.13 | 87.95 | 85.65 | 86.56 | 86.56 | 12,706 |
| 05 Feb 2024 | 86.32 | 90.00 | 85.65 | 86.08 | 86.08 | 23,481 |
| 02 Feb 2024 | 93.97 | 93.97 | 87.70 | 88.03 | 88.03 | 17,260 |
| 01 Feb 2024 | 91.01 | 91.09 | 87.95 | 89.07 | 89.07 | 33,922 |
| 31 Jan 2024 | 92.46 | 92.65 | 90.00 | 90.58 | 90.58 | 29,937 |
| 30 Jan 2024 | 90.42 | 94.60 | 89.69 | 91.26 | 91.26 | 169,137 |
| 29 Jan 2024 | 82.41 | 89.03 | 82.40 | 88.65 | 88.65 | 195,724 |
| 26 Jan 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| 25 Jan 2024 | 79.01 | 83.20 | 79.01 | 80.94 | 80.94 | 57,536 |
| 24 Jan 2024 | 77.01 | 81.30 | 77.01 | 80.61 | 80.61 | 17,371 |
| 23 Jan 2024 | 83.56 | 84.10 | 78.10 | 78.53 | 78.53 | 24,194 |
| 22 Jan 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
| 19 Jan 2024 | 83.00 | 84.04 | 82.22 | 82.42 | 82.42 | 6,946 |
| 18 Jan 2024 | 81.25 | 84.75 | 79.05 | 83.07 | 83.07 | 69,564 |
| 17 Jan 2024 | 81.60 | 84.84 | 80.50 | 81.93 | 81.93 | 104,476 |
| 16 Jan 2024 | 86.99 | 87.50 | 80.70 | 82.88 | 82.88 | 125,885 |
| 12 Jan 2024 | 82.00 | 85.62 | 80.22 | 83.32 | 83.32 | 144,396 |
| 11 Jan 2024 | 80.00 | 82.83 | 80.00 | 81.50 | 81.50 | 53,607 |
| 10 Jan 2024 | 81.31 | 83.95 | 79.63 | 80.45 | 80.45 | 39,858 |
| 09 Jan 2024 | 77.91 | 84.20 | 77.55 | 81.30 | 81.30 | 189,365 |
| 08 Jan 2024 | 77.51 | 79.70 | 76.85 | 77.38 | 77.38 | 47,091 |
| 05 Jan 2024 | 81.24 | 81.28 | 77.50 | 78.09 | 78.09 | 79,663 |
| 04 Jan 2024 | 74.00 | 81.24 | 74.00 | 81.24 | 81.24 | 148,096 |
| 03 Jan 2024 | 73.35 | 75.45 | 72.75 | 73.86 | 73.86 | 20,543 |
| 02 Jan 2024 | 74.50 | 74.84 | 72.95 | 73.35 | 73.35 | 29,687 |
| 29 Dec 2023 | 73.60 | 74.01 | 72.90 | 73.43 | 73.43 | 15,325 |
| 28 Dec 2023 | 75.00 | 77.00 | 73.92 | 74.20 | 74.20 | 10,308 |
| 27 Dec 2023 | 75.45 | 76.60 | 73.80 | 74.47 | 74.47 | 14,872 |
| 26 Dec 2023 | 77.23 | 77.23 | 75.00 | 75.45 | 75.45 | 15,754 |
| 22 Dec 2023 | 74.41 | 75.87 | 74.30 | 74.99 | 74.99 | 17,236 |
| 21 Dec 2023 | 71.74 | 74.60 | 70.67 | 74.41 | 74.41 | 46,137 |
| 20 Dec 2023 | 77.80 | 79.65 | 70.00 | 71.89 | 71.89 | 75,371 |
| 19 Dec 2023 | 77.00 | 81.34 | 75.65 | 77.58 | 77.58 | 27,527 |
| 18 Dec 2023 | 80.99 | 80.99 | 76.20 | 76.68 | 76.68 | 131,023 |
| 15 Dec 2023 | 73.32 | 81.04 | 73.05 | 81.04 | 81.04 | 228,601 |
| *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.