Australia markets open in 7 hours 17 minutes

Adani Transmission Limited (539254.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
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 20241,048.701,068.001,044.951,060.701,060.7038,472
02 May 20241,066.351,066.401,046.051,050.701,050.7041,839
01 May 2024------
30 Apr 20241,068.001,088.451,060.151,064.651,064.6545,675
29 Apr 20241,063.751,073.151,058.001,060.651,060.6530,873
26 Apr 20241,058.751,071.001,046.301,061.601,061.6097,877
25 Apr 20241,046.701,054.351,041.001,050.201,050.2016,495
24 Apr 20241,050.351,055.001,042.101,047.201,047.2018,067
23 Apr 20241,046.401,068.901,045.001,049.751,049.7527,258
22 Apr 20241,050.501,079.001,040.051,042.801,042.80101,970
19 Apr 20241,022.351,046.701,012.001,040.901,040.9046,139
18 Apr 20241,060.001,068.401,035.551,038.151,038.1588,670
17 Apr 2024------
16 Apr 20241,031.551,060.001,031.551,052.651,052.6579,027
15 Apr 20241,025.101,050.001,011.101,039.701,039.70220,263
12 Apr 20241,065.251,096.651,055.001,070.201,070.20142,005
11 Apr 2024------
10 Apr 20241,072.751,076.001,056.001,064.551,064.5525,763
09 Apr 20241,084.301,088.151,064.801,070.651,070.6573,416
08 Apr 20241,100.101,117.751,066.301,076.001,076.00111,026
05 Apr 20241,095.851,109.051,086.701,096.951,096.9533,781
04 Apr 20241,099.801,119.001,082.101,101.551,101.55167,201
03 Apr 20241,100.501,104.701,090.601,095.101,095.1047,973
02 Apr 20241,112.551,128.501,092.601,098.151,098.15215,484
01 Apr 20241,047.251,124.001,040.301,112.001,112.00177,761
28 Mar 20241,030.001,041.151,015.651,025.801,025.80174,506
27 Mar 20241,049.951,057.851,004.151,016.351,016.35146,077
26 Mar 20241,008.651,063.301,004.151,046.351,046.35118,438
25 Mar 2024------
22 Mar 20241,014.001,022.001,005.201,014.701,014.70111,037
21 Mar 20241,025.501,028.751,006.551,009.001,009.0029,645
20 Mar 20241,023.301,028.00997.701,010.951,010.95128,577
19 Mar 20241,022.801,039.351,001.001,006.651,006.65177,084
18 Mar 2024995.351,030.00972.051,009.151,009.1572,775
15 Mar 2024------
14 Mar 2024948.051,065.85918.101,052.751,052.75281,163
13 Mar 20241,038.151,046.65922.70947.55947.55126,442
12 Mar 20241,064.251,068.301,028.051,036.051,036.0551,529
11 Mar 20241,079.551,087.001,060.001,063.501,063.50125,225
08 Mar 2024------
07 Mar 20241,062.101,078.101,058.651,069.951,069.9592,203
06 Mar 20241,070.601,080.001,045.651,069.501,069.5045,989
05 Mar 20241,069.601,075.001,061.301,070.051,070.0531,735
04 Mar 20241,085.351,086.401,062.401,064.151,064.1527,855
01 Mar 20241,070.501,095.901,069.001,072.701,072.70135,224
29 Feb 20241,084.951,092.501,060.001,065.501,065.5081,395
28 Feb 20241,130.001,136.701,070.301,076.151,076.15112,034
27 Feb 20241,188.701,188.701,115.401,121.901,121.90433,375
26 Feb 20241,083.351,189.901,080.051,176.501,176.501,038,332
23 Feb 20241,061.901,094.301,056.701,081.901,081.9068,607
22 Feb 20241,065.601,067.301,052.951,058.451,058.4535,371
21 Feb 20241,070.351,083.351,054.901,063.751,063.7545,030
20 Feb 20241,082.501,082.501,060.901,069.201,069.2033,262
16 Feb 20241,059.801,064.651,045.001,059.651,059.6584,055
15 Feb 20241,054.951,067.401,042.801,051.501,051.50138,089
14 Feb 20241,027.251,064.251,027.251,038.001,038.0071,941
13 Feb 20241,077.301,078.001,028.701,044.251,044.2558,016
12 Feb 20241,056.101,095.551,045.551,068.901,068.90101,308
09 Feb 20241,050.551,076.951,036.501,054.101,054.10180,184
08 Feb 20241,077.901,077.951,045.501,050.101,050.1057,365
07 Feb 20241,045.151,113.601,030.601,065.601,065.60166,949
06 Feb 20241,034.251,054.301,005.001,024.701,024.7058,538
05 Feb 20241,050.401,058.551,015.501,021.901,021.9056,749
02 Feb 20241,072.351,093.901,045.901,051.851,051.8566,132
01 Feb 20241,071.651,086.001,053.001,067.051,067.0576,563
31 Jan 20241,060.151,081.001,060.151,067.501,067.50118,141
30 Jan 20241,097.751,097.751,064.001,073.101,073.1083,636
29 Jan 20241,083.701,135.801,073.751,097.401,097.40175,501
26 Jan 20241,060.301,060.301,060.301,060.301,060.30-
25 Jan 20241,043.151,076.801,038.001,060.301,060.30233,352
24 Jan 20241,058.601,058.601,029.001,036.951,036.9586,023
23 Jan 20241,139.851,146.301,050.001,055.851,055.85149,809
22 Jan 20241,051.051,051.051,051.051,051.051,051.05-
19 Jan 20241,070.001,082.051,042.001,051.051,051.0571,882
18 Jan 20241,087.351,100.001,042.201,065.401,065.40232,923
17 Jan 20241,120.251,128.001,083.001,087.351,087.3581,848
16 Jan 20241,145.301,146.201,118.201,125.351,125.35190,925
12 Jan 20241,162.601,174.251,150.151,151.551,151.55167,211
11 Jan 20241,178.701,184.351,153.451,159.851,159.85143,672
10 Jan 20241,170.001,184.001,157.001,170.951,170.9583,150
09 Jan 20241,151.001,198.951,138.101,163.701,163.70220,521
08 Jan 20241,177.501,177.501,137.751,144.151,144.1550,257
05 Jan 20241,181.601,186.951,155.001,163.401,163.4080,115
04 Jan 20241,207.651,219.001,150.001,179.001,179.00547,503
03 Jan 20241,145.001,250.001,076.751,183.901,183.90787,013
02 Jan 20241,057.601,072.651,035.001,060.851,060.8543,813
29 Dec 20231,035.751,057.001,017.401,046.001,046.00153,115
28 Dec 20231,064.251,070.401,012.301,024.551,024.5542,857
27 Dec 20231,068.051,082.401,047.301,058.551,058.5541,837
26 Dec 20231,032.801,047.901,018.301,041.201,041.20133,687
22 Dec 20231,039.951,045.851,023.101,028.201,028.20117,788
21 Dec 2023985.051,039.50979.301,027.001,027.00257,078
20 Dec 20231,076.501,129.25994.00999.10999.10145,078
19 Dec 20231,058.601,087.951,030.501,075.701,075.70246,129
18 Dec 20231,048.051,061.001,030.601,043.451,043.45182,378
15 Dec 20231,089.851,094.051,036.201,047.851,047.85233,873
14 Dec 20231,040.951,095.001,039.951,074.851,074.85123,709
13 Dec 20231,095.001,095.001,007.501,030.601,030.60435,456
12 Dec 20231,130.051,136.601,085.001,089.201,089.2098,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...