Pudumjee Paper Products Limited (539785.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 90.94 | 90.94 | 85.25 | 86.91 | 86.91 | 113,515 |
| 02 May 2024 | 84.59 | 92.65 | 84.40 | 89.18 | 89.18 | 605,434 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 76.53 | 85.00 | 74.96 | 83.57 | 83.57 | 623,775 |
| 29 Apr 2024 | 75.61 | 77.15 | 73.46 | 74.77 | 74.77 | 74,568 |
| 26 Apr 2024 | 76.41 | 76.90 | 72.31 | 74.60 | 74.60 | 130,231 |
| 25 Apr 2024 | 75.39 | 76.79 | 73.42 | 75.06 | 75.06 | 60,824 |
| 24 Apr 2024 | 66.83 | 74.25 | 66.83 | 73.46 | 73.46 | 65,114 |
| 23 Apr 2024 | 68.38 | 68.66 | 66.30 | 66.77 | 66.77 | 17,732 |
| 22 Apr 2024 | 68.00 | 69.71 | 67.75 | 68.12 | 68.12 | 21,634 |
| 19 Apr 2024 | 66.00 | 68.80 | 65.01 | 68.22 | 68.22 | 38,892 |
| 18 Apr 2024 | 69.00 | 69.00 | 66.38 | 66.74 | 66.74 | 11,879 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 66.75 | 68.63 | 66.69 | 67.57 | 67.57 | 10,124 |
| 15 Apr 2024 | 67.51 | 68.50 | 65.35 | 67.64 | 67.64 | 23,374 |
| 12 Apr 2024 | 70.02 | 71.42 | 68.60 | 68.90 | 68.90 | 15,912 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 71.66 | 71.77 | 69.40 | 70.02 | 70.02 | 10,976 |
| 09 Apr 2024 | 70.51 | 72.30 | 69.75 | 70.94 | 70.94 | 28,499 |
| 08 Apr 2024 | 72.01 | 74.00 | 70.45 | 70.99 | 70.99 | 50,520 |
| 05 Apr 2024 | 69.00 | 72.20 | 68.29 | 71.68 | 71.68 | 51,968 |
| 04 Apr 2024 | 69.00 | 69.81 | 67.45 | 68.03 | 68.03 | 17,695 |
| 03 Apr 2024 | 67.00 | 69.23 | 65.41 | 68.24 | 68.24 | 68,026 |
| 02 Apr 2024 | 63.70 | 68.09 | 63.70 | 66.85 | 66.85 | 51,138 |
| 01 Apr 2024 | 63.79 | 65.69 | 63.06 | 63.68 | 63.68 | 36,130 |
| 28 Mar 2024 | 64.43 | 65.87 | 62.50 | 62.64 | 62.64 | 36,160 |
| 27 Mar 2024 | 65.90 | 66.65 | 63.90 | 64.07 | 64.07 | 38,020 |
| 26 Mar 2024 | 68.06 | 68.55 | 65.65 | 65.90 | 65.90 | 20,441 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 69.48 | 70.95 | 67.35 | 67.96 | 67.96 | 44,096 |
| 21 Mar 2024 | 66.25 | 68.55 | 66.25 | 68.12 | 68.12 | 17,086 |
| 20 Mar 2024 | 65.66 | 67.55 | 64.85 | 65.32 | 65.32 | 28,699 |
| 19 Mar 2024 | 69.86 | 69.86 | 65.10 | 65.55 | 65.55 | 21,975 |
| 18 Mar 2024 | 68.99 | 70.00 | 67.01 | 69.59 | 69.59 | 99,213 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 56.94 | 60.95 | 55.45 | 60.95 | 60.95 | 32,523 |
| 13 Mar 2024 | 61.38 | 61.38 | 54.15 | 55.41 | 55.41 | 116,450 |
| 12 Mar 2024 | 62.07 | 64.26 | 58.05 | 58.73 | 58.73 | 93,387 |
| 11 Mar 2024 | 66.44 | 66.44 | 62.39 | 63.06 | 63.06 | 13,348 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 65.00 | 67.01 | 62.95 | 66.33 | 66.33 | 24,358 |
| 06 Mar 2024 | 66.09 | 67.30 | 63.76 | 64.13 | 64.13 | 39,300 |
| 05 Mar 2024 | 68.15 | 68.95 | 66.50 | 67.33 | 67.33 | 36,596 |
| 04 Mar 2024 | 68.28 | 69.50 | 67.45 | 68.10 | 68.10 | 28,242 |
| 01 Mar 2024 | 71.20 | 71.20 | 68.08 | 68.20 | 68.20 | 14,193 |
| 29 Feb 2024 | 68.68 | 69.58 | 66.55 | 68.46 | 68.46 | 34,738 |
| 28 Feb 2024 | 71.15 | 71.45 | 67.94 | 68.47 | 68.47 | 14,574 |
| 27 Feb 2024 | 71.02 | 73.16 | 69.91 | 70.59 | 70.59 | 40,521 |
| 26 Feb 2024 | 73.94 | 73.94 | 70.90 | 71.27 | 71.27 | 47,314 |
| 23 Feb 2024 | 75.10 | 75.19 | 72.57 | 73.66 | 73.66 | 30,211 |
| 22 Feb 2024 | 76.56 | 76.56 | 72.35 | 74.88 | 74.88 | 24,794 |
| 21 Feb 2024 | 76.01 | 77.37 | 71.60 | 73.22 | 73.22 | 57,451 |
| 20 Feb 2024 | 75.93 | 78.52 | 74.50 | 76.24 | 76.24 | 31,455 |
| 16 Feb 2024 | 75.07 | 77.46 | 75.07 | 76.03 | 76.03 | 13,747 |
| 15 Feb 2024 | 73.85 | 74.99 | 72.90 | 74.28 | 74.28 | 29,612 |
| 14 Feb 2024 | 71.87 | 73.59 | 69.79 | 72.81 | 72.81 | 10,561 |
| 13 Feb 2024 | 69.13 | 72.64 | 66.16 | 70.93 | 70.93 | 61,838 |
| 12 Feb 2024 | 73.17 | 75.30 | 68.94 | 70.19 | 70.19 | 36,075 |
| 09 Feb 2024 | 77.80 | 77.80 | 70.50 | 73.02 | 73.02 | 66,370 |
| 08 Feb 2024 | 77.64 | 77.64 | 72.92 | 73.73 | 73.73 | 17,846 |
| 07 Feb 2024 | 76.96 | 78.20 | 75.10 | 76.20 | 76.20 | 40,179 |
| 06 Feb 2024 | 71.90 | 75.59 | 71.88 | 74.26 | 74.26 | 33,794 |
| 05 Feb 2024 | 79.76 | 79.76 | 71.06 | 71.19 | 71.19 | 131,755 |
| 02 Feb 2024 | 80.56 | 82.85 | 78.40 | 78.95 | 78.95 | 189,044 |
| 01 Feb 2024 | 80.99 | 84.00 | 77.01 | 79.95 | 79.95 | 359,203 |
| 31 Jan 2024 | 74.90 | 82.94 | 71.80 | 80.38 | 80.38 | 857,317 |
| 30 Jan 2024 | 65.69 | 75.90 | 62.82 | 73.90 | 73.90 | 656,426 |
| 29 Jan 2024 | 61.37 | 65.40 | 60.27 | 63.80 | 63.80 | 129,691 |
| 26 Jan 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 25 Jan 2024 | 57.12 | 63.29 | 57.12 | 60.18 | 60.18 | 137,221 |
| 24 Jan 2024 | 59.00 | 59.00 | 55.83 | 57.12 | 57.12 | 54,958 |
| 23 Jan 2024 | 60.54 | 61.44 | 54.47 | 55.68 | 55.68 | 300,974 |
| 22 Jan 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 19 Jan 2024 | 57.49 | 61.90 | 56.75 | 60.18 | 60.18 | 482,279 |
| 18 Jan 2024 | 54.60 | 57.30 | 53.27 | 56.41 | 56.41 | 54,274 |
| 17 Jan 2024 | 55.99 | 56.68 | 54.30 | 54.60 | 54.60 | 115,061 |
| 16 Jan 2024 | 57.79 | 59.01 | 55.14 | 57.02 | 57.02 | 280,730 |
| 12 Jan 2024 | 53.00 | 53.52 | 50.90 | 51.72 | 51.72 | 104,894 |
| 11 Jan 2024 | 52.45 | 52.70 | 51.27 | 52.17 | 52.17 | 14,903 |
| 10 Jan 2024 | 51.50 | 52.45 | 50.25 | 51.42 | 51.42 | 6,852 |
| 09 Jan 2024 | 51.29 | 51.40 | 50.10 | 50.83 | 50.83 | 56,317 |
| 08 Jan 2024 | 52.10 | 52.10 | 50.24 | 50.54 | 50.54 | 9,963 |
| 05 Jan 2024 | 51.21 | 52.25 | 51.05 | 51.53 | 51.53 | 10,071 |
| 04 Jan 2024 | 50.79 | 51.55 | 50.73 | 50.83 | 50.83 | 7,665 |
| 03 Jan 2024 | 51.50 | 51.59 | 50.55 | 50.64 | 50.64 | 17,701 |
| 02 Jan 2024 | 52.10 | 52.10 | 50.00 | 51.35 | 51.35 | 18,389 |
| 29 Dec 2023 | 50.00 | 52.50 | 50.00 | 51.89 | 51.89 | 20,502 |
| 28 Dec 2023 | 52.16 | 52.16 | 50.65 | 50.85 | 50.85 | 24,174 |
| 27 Dec 2023 | 50.65 | 52.30 | 50.65 | 51.14 | 51.14 | 24,990 |
| 26 Dec 2023 | 50.00 | 51.55 | 50.00 | 50.49 | 50.49 | 20,757 |
| 22 Dec 2023 | 52.00 | 52.00 | 49.54 | 50.15 | 50.15 | 13,509 |
| 21 Dec 2023 | 49.00 | 50.57 | 48.70 | 50.35 | 50.35 | 30,988 |
| 20 Dec 2023 | 49.05 | 53.74 | 49.05 | 49.52 | 49.52 | 72,798 |
| 19 Dec 2023 | 49.04 | 49.49 | 48.60 | 49.19 | 49.19 | 11,960 |
| 18 Dec 2023 | 48.47 | 49.80 | 47.65 | 48.68 | 48.68 | 44,938 |
| 15 Dec 2023 | 50.40 | 50.40 | 48.21 | 48.44 | 48.44 | 39,121 |
| 14 Dec 2023 | 49.88 | 50.00 | 48.80 | 49.60 | 49.60 | 12,161 |
| 13 Dec 2023 | 49.00 | 49.00 | 48.46 | 48.90 | 48.90 | 4,385 |
| 12 Dec 2023 | 48.90 | 49.90 | 47.99 | 48.69 | 48.69 | 94,830 |
| 11 Dec 2023 | 49.59 | 49.75 | 49.00 | 49.40 | 49.40 | 6,815 |
| *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.