Mangalam Seeds Limited (539275.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 252.65 | 258.95 | 230.00 | 248.35 | 248.35 | 27,994 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 268.05 | 296.00 | 268.05 | 281.80 | 281.80 | 6,732 |
| 28 May 2024 | 268.60 | 287.25 | 263.00 | 279.45 | 279.45 | 35,222 |
| 24 May 2024 | 286.00 | 297.45 | 286.00 | 291.50 | 291.50 | 1,277 |
| 23 May 2024 | 290.05 | 299.75 | 281.65 | 290.65 | 290.65 | 2,289 |
| 22 May 2024 | 291.10 | 299.30 | 291.10 | 297.00 | 297.00 | 2,531 |
| 21 May 2024 | 303.05 | 308.70 | 282.60 | 291.10 | 291.10 | 7,206 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 308.00 | 309.60 | 302.15 | 304.75 | 304.75 | 1,542 |
| 16 May 2024 | 314.00 | 315.00 | 302.00 | 305.95 | 305.95 | 3,140 |
| 15 May 2024 | 312.00 | 315.15 | 305.15 | 309.70 | 309.70 | 5,569 |
| 14 May 2024 | 311.00 | 318.00 | 304.05 | 305.85 | 305.85 | 2,542 |
| 13 May 2024 | 310.00 | 310.00 | 297.15 | 306.65 | 306.65 | 2,051 |
| 10 May 2024 | 294.30 | 318.95 | 294.30 | 301.40 | 301.40 | 7,318 |
| 09 May 2024 | 295.10 | 321.00 | 292.00 | 301.65 | 301.65 | 16,183 |
| 08 May 2024 | 301.00 | 304.90 | 288.50 | 296.40 | 296.40 | 5,286 |
| 07 May 2024 | 306.00 | 310.00 | 300.00 | 306.90 | 306.90 | 2,508 |
| 06 May 2024 | 308.00 | 308.00 | 300.00 | 303.65 | 303.65 | 3,303 |
| 03 May 2024 | 305.95 | 315.75 | 300.10 | 303.50 | 303.50 | 5,823 |
| 02 May 2024 | 305.05 | 316.00 | 304.00 | 311.60 | 311.60 | 6,070 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 305.00 | 310.00 | 302.00 | 304.55 | 304.55 | 4,823 |
| 29 Apr 2024 | 324.95 | 324.95 | 304.95 | 307.05 | 307.05 | 7,211 |
| 26 Apr 2024 | 327.00 | 329.85 | 316.15 | 319.30 | 319.30 | 5,959 |
| 25 Apr 2024 | 323.00 | 332.75 | 321.10 | 323.35 | 323.35 | 14,398 |
| 24 Apr 2024 | 304.60 | 324.95 | 300.00 | 316.00 | 316.00 | 18,951 |
| 23 Apr 2024 | 301.50 | 309.90 | 298.25 | 298.80 | 298.80 | 4,709 |
| 22 Apr 2024 | 307.80 | 314.50 | 298.20 | 300.50 | 300.50 | 4,253 |
| 19 Apr 2024 | 315.00 | 315.00 | 280.00 | 306.80 | 306.80 | 10,283 |
| 18 Apr 2024 | 315.00 | 315.00 | 300.20 | 307.25 | 307.25 | 6,725 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 298.60 | 306.50 | 298.00 | 304.25 | 304.25 | 4,405 |
| 15 Apr 2024 | 287.00 | 308.95 | 281.55 | 298.60 | 298.60 | 8,419 |
| 12 Apr 2024 | 317.00 | 317.00 | 298.00 | 311.20 | 311.20 | 7,905 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 299.00 | 346.60 | 288.85 | 305.00 | 305.00 | 99,932 |
| 09 Apr 2024 | 284.15 | 292.10 | 278.15 | 288.85 | 288.85 | 3,682 |
| 08 Apr 2024 | 295.00 | 295.00 | 277.25 | 281.95 | 281.95 | 3,155 |
| 05 Apr 2024 | 295.00 | 296.55 | 285.00 | 293.60 | 293.60 | 3,063 |
| 04 Apr 2024 | 296.50 | 298.00 | 292.00 | 293.75 | 293.75 | 4,458 |
| 03 Apr 2024 | 289.90 | 298.00 | 275.00 | 289.30 | 289.30 | 9,507 |
| 02 Apr 2024 | 286.85 | 286.85 | 273.40 | 281.55 | 281.55 | 9,846 |
| 01 Apr 2024 | 266.95 | 305.10 | 265.00 | 280.80 | 280.80 | 41,602 |
| 28 Mar 2024 | 270.00 | 282.90 | 251.00 | 254.25 | 254.25 | 17,026 |
| 27 Mar 2024 | 298.95 | 301.00 | 270.00 | 273.85 | 273.85 | 9,009 |
| 26 Mar 2024 | 312.00 | 312.00 | 280.00 | 286.25 | 286.25 | 5,773 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 292.90 | 301.00 | 285.25 | 298.85 | 298.85 | 8,710 |
| 21 Mar 2024 | 260.35 | 292.90 | 260.35 | 290.05 | 290.05 | 4,651 |
| 20 Mar 2024 | 295.00 | 295.00 | 269.75 | 277.45 | 277.45 | 26,543 |
| 19 Mar 2024 | 274.15 | 294.60 | 274.15 | 286.50 | 286.50 | 3,459 |
| 18 Mar 2024 | 277.00 | 294.00 | 272.00 | 286.80 | 286.80 | 17,164 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 271.00 | 281.80 | 251.15 | 276.10 | 276.10 | 15,268 |
| 13 Mar 2024 | 288.00 | 295.00 | 260.05 | 268.35 | 268.35 | 15,960 |
| 12 Mar 2024 | 304.00 | 308.00 | 286.05 | 289.35 | 289.35 | 5,045 |
| 11 Mar 2024 | 305.00 | 308.00 | 295.00 | 302.60 | 302.60 | 6,777 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 299.95 | 307.75 | 297.05 | 299.60 | 299.60 | 7,719 |
| 06 Mar 2024 | 318.00 | 318.50 | 291.45 | 300.00 | 300.00 | 12,840 |
| 05 Mar 2024 | 317.95 | 318.45 | 299.55 | 312.50 | 312.50 | 14,045 |
| 04 Mar 2024 | 320.10 | 333.95 | 309.70 | 314.65 | 314.65 | 8,898 |
| 01 Mar 2024 | 308.10 | 325.80 | 308.10 | 320.40 | 320.40 | 11,635 |
| 29 Feb 2024 | 308.05 | 315.95 | 299.55 | 305.05 | 305.05 | 9,986 |
| 28 Feb 2024 | 319.05 | 334.95 | 307.00 | 307.60 | 307.60 | 14,066 |
| 27 Feb 2024 | 326.50 | 333.00 | 316.25 | 322.65 | 322.65 | 11,885 |
| 26 Feb 2024 | 350.50 | 350.50 | 316.65 | 323.65 | 323.65 | 22,323 |
| 23 Feb 2024 | 337.80 | 342.00 | 327.00 | 337.45 | 337.45 | 12,706 |
| 22 Feb 2024 | 347.00 | 347.00 | 326.55 | 333.30 | 333.30 | 37,470 |
| 21 Feb 2024 | 334.00 | 350.00 | 326.15 | 332.25 | 332.25 | 33,622 |
| 20 Feb 2024 | 345.00 | 345.00 | 315.25 | 329.55 | 329.55 | 50,927 |
| 16 Feb 2024 | 284.00 | 321.00 | 284.00 | 305.95 | 305.95 | 66,879 |
| 15 Feb 2024 | 274.00 | 279.95 | 266.60 | 274.70 | 274.70 | 5,236 |
| 14 Feb 2024 | 277.00 | 277.00 | 245.05 | 268.05 | 268.05 | 6,424 |
| 13 Feb 2024 | 268.00 | 273.85 | 262.00 | 265.75 | 265.75 | 7,844 |
| 12 Feb 2024 | 289.00 | 294.80 | 261.15 | 276.70 | 276.70 | 13,848 |
| 09 Feb 2024 | 285.90 | 289.75 | 260.15 | 288.65 | 288.65 | 34,321 |
| 08 Feb 2024 | 308.90 | 314.85 | 284.95 | 289.75 | 289.75 | 39,883 |
| 07 Feb 2024 | 311.85 | 311.85 | 279.90 | 308.70 | 308.70 | 218,205 |
| 06 Feb 2024 | 264.95 | 265.00 | 257.00 | 259.90 | 259.90 | 7,367 |
| 05 Feb 2024 | 245.75 | 255.00 | 245.75 | 253.90 | 253.90 | 10,286 |
| 02 Feb 2024 | 255.00 | 255.00 | 240.00 | 243.40 | 243.40 | 3,360 |
| 01 Feb 2024 | 260.00 | 260.00 | 250.00 | 250.50 | 250.50 | 5,796 |
| 31 Jan 2024 | 253.85 | 262.95 | 251.15 | 258.35 | 258.35 | 3,353 |
| 30 Jan 2024 | 255.80 | 264.00 | 250.25 | 259.00 | 259.00 | 3,899 |
| 29 Jan 2024 | 252.60 | 255.85 | 238.00 | 253.60 | 253.60 | 6,258 |
| 26 Jan 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | - |
| 25 Jan 2024 | 254.00 | 254.00 | 239.20 | 244.70 | 244.70 | 3,605 |
| 24 Jan 2024 | 243.00 | 254.05 | 233.20 | 244.45 | 244.45 | 6,012 |
| 23 Jan 2024 | 250.00 | 250.00 | 235.15 | 240.20 | 240.20 | 6,880 |
| 22 Jan 2024 | 231.45 | 231.45 | 231.45 | 231.45 | 231.45 | - |
| 19 Jan 2024 | 227.05 | 237.90 | 222.00 | 231.45 | 231.45 | 11,512 |
| 18 Jan 2024 | 225.05 | 230.90 | 224.95 | 228.25 | 228.25 | 2,677 |
| 17 Jan 2024 | 234.00 | 234.00 | 223.00 | 232.80 | 232.80 | 3,971 |
| 16 Jan 2024 | 235.00 | 235.00 | 228.40 | 233.00 | 233.00 | 2,339 |
| 12 Jan 2024 | 233.45 | 235.00 | 230.10 | 233.95 | 233.95 | 3,209 |
| 11 Jan 2024 | 233.45 | 234.00 | 228.15 | 231.40 | 231.40 | 4,230 |
| 10 Jan 2024 | 232.80 | 232.95 | 230.30 | 231.00 | 231.00 | 2,432 |
| *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.