Chemtech Industrial Valves Limited (537326.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 26,957 |
| 29 Apr 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 51,359 |
| 26 Apr 2024 | 140.65 | 146.35 | 140.65 | 146.35 | 146.35 | 59,151 |
| 25 Apr 2024 | 143.50 | 143.50 | 139.45 | 143.50 | 143.50 | 185,404 |
| 24 Apr 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 31,738 |
| 23 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 1,823 |
| 22 Apr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,479 |
| 19 Apr 2024 | 114.40 | 118.10 | 114.40 | 118.10 | 118.10 | 37,680 |
| 18 Apr 2024 | 112.60 | 117.00 | 110.00 | 112.50 | 112.50 | 25,725 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 114.60 | 117.50 | 113.00 | 115.55 | 115.55 | 18,918 |
| 15 Apr 2024 | 115.00 | 118.00 | 109.50 | 115.70 | 115.70 | 52,025 |
| 12 Apr 2024 | 114.00 | 117.00 | 112.40 | 115.25 | 115.25 | 27,345 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 122.40 | 122.40 | 113.40 | 118.00 | 118.00 | 30,449 |
| 09 Apr 2024 | 120.50 | 121.00 | 114.00 | 118.60 | 118.60 | 18,815 |
| 08 Apr 2024 | 116.10 | 119.80 | 115.00 | 116.10 | 116.10 | 30,534 |
| 05 Apr 2024 | 112.70 | 116.70 | 110.25 | 116.70 | 116.70 | 86,238 |
| 04 Apr 2024 | 116.20 | 117.85 | 110.25 | 111.15 | 111.15 | 48,536 |
| 03 Apr 2024 | 119.00 | 122.65 | 116.00 | 116.00 | 116.00 | 47,922 |
| 02 Apr 2024 | 129.95 | 129.95 | 119.55 | 122.10 | 122.10 | 62,763 |
| 01 Apr 2024 | 127.15 | 127.15 | 123.00 | 125.80 | 125.80 | 108,285 |
| 28 Mar 2024 | 121.10 | 121.10 | 110.55 | 121.10 | 121.10 | 142,721 |
| 27 Mar 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 14,382 |
| 26 Mar 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 4,805 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 100.60 | 104.70 | 100.60 | 104.70 | 104.70 | 71,483 |
| 21 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 33,611 |
| 20 Mar 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 46,723 |
| 19 Mar 2024 | 102.70 | 106.80 | 102.70 | 106.80 | 106.80 | 140,905 |
| 18 Mar 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 5,011 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 8,999 |
| 13 Mar 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 6,618 |
| 12 Mar 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 3,833 |
| 11 Mar 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 9,516 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 34,956 |
| 06 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 30,982 |
| 05 Mar 2024 | 127.95 | 127.95 | 122.95 | 122.95 | 122.95 | 213,374 |
| 04 Mar 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 29,667 |
| 01 Mar 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 14,379 |
| 29 Feb 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | 22,793 |
| 28 Feb 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 14,534 |
| 27 Feb 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | 54,169 |
| 26 Feb 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | 9,729 |
| 23 Feb 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | 1,209 |
| 22 Feb 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | 13,908 |
| 21 Feb 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | 4,304 |
| 20 Feb 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | 4,744 |
| 16 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4,846 |
| 15 Feb 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 6,527 |
| 14 Feb 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | 183,628 |
| 13 Feb 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 240,576 |
| 12 Feb 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 27,040 |
| 09 Feb 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 106,893 |
| 08 Feb 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | 283,764 |
| 07 Feb 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 5,498 |
| 06 Feb 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 11,887 |
| 05 Feb 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 16,499 |
| 02 Feb 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 14,154 |
| 01 Feb 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 21,930 |
| 31 Jan 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 5,385 |
| 30 Jan 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 63,161 |
| 29 Jan 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 3,183 |
| 26 Jan 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 25 Jan 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 5,750 |
| 24 Jan 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 10,405 |
| 23 Jan 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 16,218 |
| 22 Jan 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| 19 Jan 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | 9,439 |
| 18 Jan 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 7,394 |
| 17 Jan 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 15,443 |
| 16 Jan 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 11,596 |
| 12 Jan 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 20,977 |
| 11 Jan 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 14,426 |
| 10 Jan 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 5,388 |
| 09 Jan 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 14,972 |
| 08 Jan 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 45,122 |
| 05 Jan 2024 | 57.00 | 58.12 | 55.10 | 58.12 | 58.12 | 167,983 |
| 04 Jan 2024 | 54.90 | 56.12 | 54.00 | 55.36 | 55.36 | 158,392 |
| 03 Jan 2024 | 53.50 | 54.30 | 52.00 | 53.45 | 53.45 | 163,378 |
| 02 Jan 2024 | 49.80 | 51.99 | 49.50 | 51.75 | 51.75 | 127,164 |
| 29 Dec 2023 | 45.00 | 47.58 | 44.00 | 47.33 | 47.33 | 118,614 |
| 28 Dec 2023 | 47.68 | 47.68 | 45.00 | 45.32 | 45.32 | 73,191 |
| 27 Dec 2023 | 47.92 | 48.00 | 47.00 | 47.19 | 47.19 | 108,692 |
| 26 Dec 2023 | 51.00 | 51.88 | 47.57 | 47.92 | 47.92 | 189,881 |
| 22 Dec 2023 | 52.05 | 53.90 | 50.00 | 50.07 | 50.07 | 438,859 |
| 21 Dec 2023 | 51.65 | 52.60 | 48.10 | 52.05 | 52.05 | 27,614 |
| 20 Dec 2023 | 52.00 | 53.56 | 49.92 | 50.14 | 50.14 | 21,863 |
| 19 Dec 2023 | 52.89 | 54.98 | 50.81 | 52.54 | 52.54 | 39,468 |
| 18 Dec 2023 | 51.10 | 52.94 | 50.50 | 52.94 | 52.94 | 48,887 |
| 15 Dec 2023 | 50.56 | 52.00 | 50.33 | 50.42 | 50.42 | 92,304 |
| 14 Dec 2023 | 54.20 | 54.20 | 50.71 | 52.97 | 52.97 | 67,717 |
| 13 Dec 2023 | 54.00 | 55.90 | 52.02 | 53.37 | 53.37 | 90,734 |
| 12 Dec 2023 | 58.60 | 58.60 | 54.72 | 54.75 | 54.75 | 339,061 |
| 11 Dec 2023 | 55.90 | 57.80 | 53.41 | 57.59 | 57.59 | 178,978 |
| 08 Dec 2023 | 56.05 | 60.33 | 55.03 | 56.22 | 56.22 | 41,686 |
| 07 Dec 2023 | 60.00 | 61.85 | 56.88 | 57.92 | 57.92 | 79,675 |
| 06 Dec 2023 | 61.20 | 63.24 | 58.16 | 59.87 | 59.87 | 48,981 |
| *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.