Kwality Pharmaceuticals Limited (539997.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 509.00 | 509.00 | 489.00 | 493.45 | 493.45 | 8,130 |
| 02 May 2024 | 492.00 | 505.00 | 489.00 | 499.15 | 499.15 | 8,533 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 514.95 | 515.00 | 495.05 | 499.45 | 499.45 | 9,038 |
| 29 Apr 2024 | 520.95 | 520.95 | 508.00 | 511.95 | 511.95 | 5,676 |
| 26 Apr 2024 | 510.00 | 525.20 | 505.20 | 507.00 | 507.00 | 19,777 |
| 25 Apr 2024 | 510.60 | 510.60 | 495.35 | 500.20 | 500.20 | 8,323 |
| 24 Apr 2024 | 519.15 | 519.15 | 485.00 | 507.45 | 507.45 | 29,254 |
| 23 Apr 2024 | 494.45 | 494.45 | 493.55 | 494.45 | 494.45 | 5,519 |
| 22 Apr 2024 | 448.00 | 470.95 | 448.00 | 470.95 | 470.95 | 7,778 |
| 19 Apr 2024 | 443.00 | 469.00 | 442.50 | 448.55 | 448.55 | 1,794 |
| 18 Apr 2024 | 445.00 | 466.95 | 445.00 | 449.05 | 449.05 | 3,776 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 446.05 | 462.00 | 442.00 | 452.35 | 452.35 | 2,941 |
| 15 Apr 2024 | 441.00 | 466.00 | 441.00 | 451.00 | 451.00 | 5,239 |
| 12 Apr 2024 | 465.00 | 475.00 | 455.10 | 463.85 | 463.85 | 4,825 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 475.00 | 490.00 | 470.00 | 470.00 | 470.00 | 14,835 |
| 09 Apr 2024 | 460.55 | 474.00 | 460.50 | 470.75 | 470.75 | 4,189 |
| 08 Apr 2024 | 478.95 | 478.95 | 454.65 | 460.50 | 460.50 | 11,124 |
| 05 Apr 2024 | 447.05 | 480.00 | 447.05 | 478.55 | 478.55 | 3,830 |
| 04 Apr 2024 | 470.00 | 479.95 | 462.50 | 470.25 | 470.25 | 6,943 |
| 03 Apr 2024 | 450.95 | 472.00 | 450.00 | 459.95 | 459.95 | 8,387 |
| 02 Apr 2024 | 446.00 | 450.95 | 431.35 | 450.95 | 450.95 | 18,875 |
| 01 Apr 2024 | 415.00 | 429.85 | 414.00 | 429.50 | 429.50 | 9,641 |
| 28 Mar 2024 | 408.30 | 434.00 | 405.00 | 409.40 | 409.40 | 8,897 |
| 27 Mar 2024 | 420.00 | 437.00 | 413.00 | 422.30 | 422.30 | 60,333 |
| 26 Mar 2024 | 430.05 | 432.00 | 412.00 | 418.05 | 418.05 | 9,593 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 438.95 | 440.00 | 426.00 | 429.75 | 429.75 | 3,401 |
| 21 Mar 2024 | 440.00 | 444.40 | 425.00 | 430.80 | 430.80 | 13,119 |
| 20 Mar 2024 | 450.00 | 450.00 | 437.00 | 440.05 | 440.05 | 13,240 |
| 19 Mar 2024 | 445.00 | 457.50 | 438.00 | 442.25 | 442.25 | 2,562 |
| 18 Mar 2024 | 450.00 | 460.00 | 427.50 | 444.80 | 444.80 | 1,556 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 435.00 | 454.00 | 421.95 | 446.25 | 446.25 | 32,363 |
| 13 Mar 2024 | 449.00 | 476.00 | 444.15 | 444.15 | 444.15 | 10,852 |
| 12 Mar 2024 | 467.10 | 476.00 | 452.00 | 467.50 | 467.50 | 21,058 |
| 11 Mar 2024 | 499.00 | 499.00 | 467.00 | 469.35 | 469.35 | 6,465 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 480.00 | 504.00 | 480.00 | 484.40 | 484.40 | 12,304 |
| 06 Mar 2024 | 483.40 | 509.00 | 478.50 | 490.00 | 490.00 | 11,376 |
| 05 Mar 2024 | 519.00 | 519.00 | 490.10 | 503.65 | 503.65 | 9,305 |
| 04 Mar 2024 | 520.00 | 523.00 | 499.05 | 509.80 | 509.80 | 10,415 |
| 01 Mar 2024 | 498.00 | 519.90 | 495.55 | 513.70 | 513.70 | 12,707 |
| 29 Feb 2024 | 463.00 | 499.00 | 463.00 | 497.90 | 497.90 | 5,230 |
| 28 Feb 2024 | 518.00 | 518.00 | 485.55 | 487.35 | 487.35 | 7,044 |
| 27 Feb 2024 | 519.00 | 519.00 | 498.00 | 511.10 | 511.10 | 3,943 |
| 26 Feb 2024 | 505.00 | 521.40 | 491.00 | 515.95 | 515.95 | 4,659 |
| 23 Feb 2024 | 500.00 | 521.95 | 500.00 | 510.00 | 510.00 | 3,970 |
| 22 Feb 2024 | 528.00 | 545.00 | 497.10 | 514.05 | 514.05 | 11,839 |
| 21 Feb 2024 | 515.95 | 535.00 | 500.10 | 523.10 | 523.10 | 9,468 |
| 20 Feb 2024 | 520.00 | 520.00 | 500.10 | 515.95 | 515.95 | 9,931 |
| 16 Feb 2024 | 475.00 | 517.00 | 475.00 | 501.70 | 501.70 | 19,672 |
| 15 Feb 2024 | 483.00 | 498.15 | 460.00 | 492.95 | 492.95 | 20,763 |
| 14 Feb 2024 | 460.00 | 477.00 | 450.00 | 474.45 | 474.45 | 3,567 |
| 13 Feb 2024 | 455.00 | 465.00 | 433.00 | 461.80 | 461.80 | 5,542 |
| 12 Feb 2024 | 475.00 | 484.95 | 450.05 | 454.95 | 454.95 | 9,799 |
| 09 Feb 2024 | 499.90 | 500.00 | 468.00 | 473.70 | 473.70 | 9,197 |
| 08 Feb 2024 | 481.50 | 498.95 | 481.50 | 491.95 | 491.95 | 16,377 |
| 07 Feb 2024 | 475.00 | 479.35 | 460.00 | 475.95 | 475.95 | 26,445 |
| 06 Feb 2024 | 460.00 | 469.00 | 451.05 | 456.55 | 456.55 | 6,502 |
| 05 Feb 2024 | 460.00 | 473.00 | 445.00 | 452.75 | 452.75 | 13,087 |
| 02 Feb 2024 | 458.00 | 458.00 | 443.00 | 450.50 | 450.50 | 5,910 |
| 01 Feb 2024 | 459.95 | 459.95 | 443.05 | 453.50 | 453.50 | 6,587 |
| 31 Jan 2024 | 445.20 | 454.95 | 439.90 | 444.00 | 444.00 | 5,638 |
| 30 Jan 2024 | 449.00 | 455.00 | 441.55 | 446.65 | 446.65 | 14,017 |
| 29 Jan 2024 | 443.15 | 454.95 | 433.00 | 442.70 | 442.70 | 23,858 |
| 26 Jan 2024 | 443.15 | 443.15 | 443.15 | 443.15 | 443.15 | - |
| 25 Jan 2024 | 459.90 | 466.00 | 435.10 | 443.15 | 443.15 | 37,713 |
| 24 Jan 2024 | 466.90 | 471.95 | 445.00 | 458.15 | 458.15 | 21,221 |
| 23 Jan 2024 | 507.95 | 507.95 | 440.80 | 459.60 | 459.60 | 56,376 |
| 22 Jan 2024 | 514.70 | 514.70 | 514.70 | 514.70 | 514.70 | - |
| 19 Jan 2024 | 481.20 | 525.00 | 475.00 | 514.70 | 514.70 | 58,442 |
| 18 Jan 2024 | 489.00 | 498.00 | 470.00 | 481.60 | 481.60 | 32,453 |
| 17 Jan 2024 | 483.75 | 495.80 | 464.20 | 484.30 | 484.30 | 30,330 |
| 16 Jan 2024 | 474.85 | 494.00 | 465.90 | 472.10 | 472.10 | 24,782 |
| 12 Jan 2024 | 429.00 | 490.00 | 426.55 | 472.60 | 472.60 | 78,738 |
| 11 Jan 2024 | 446.45 | 446.45 | 424.50 | 429.00 | 429.00 | 11,958 |
| 10 Jan 2024 | 451.00 | 451.00 | 432.75 | 435.45 | 435.45 | 15,944 |
| 09 Jan 2024 | 454.95 | 460.00 | 443.20 | 445.05 | 445.05 | 38,937 |
| 08 Jan 2024 | 409.90 | 448.00 | 393.15 | 441.10 | 441.10 | 47,226 |
| 05 Jan 2024 | 397.20 | 403.00 | 389.25 | 401.55 | 401.55 | 15,724 |
| 04 Jan 2024 | 395.05 | 400.00 | 385.00 | 389.45 | 389.45 | 21,984 |
| 03 Jan 2024 | 398.65 | 405.95 | 390.00 | 395.30 | 395.30 | 24,116 |
| 02 Jan 2024 | 407.40 | 412.95 | 392.95 | 398.65 | 398.65 | 25,877 |
| 29 Dec 2023 | 413.95 | 414.00 | 396.05 | 399.80 | 399.80 | 17,126 |
| 28 Dec 2023 | 410.50 | 414.90 | 398.00 | 406.25 | 406.25 | 12,886 |
| 27 Dec 2023 | 411.00 | 427.00 | 404.00 | 409.50 | 409.50 | 40,597 |
| 26 Dec 2023 | 380.00 | 414.90 | 371.55 | 403.85 | 403.85 | 34,944 |
| 22 Dec 2023 | 374.00 | 381.95 | 368.20 | 379.90 | 379.90 | 9,445 |
| 21 Dec 2023 | 362.95 | 377.00 | 362.95 | 369.55 | 369.55 | 13,252 |
| 20 Dec 2023 | 379.85 | 383.00 | 356.10 | 358.50 | 358.50 | 15,791 |
| 19 Dec 2023 | 375.85 | 380.00 | 368.00 | 370.80 | 370.80 | 25,369 |
| 18 Dec 2023 | 379.75 | 387.25 | 374.35 | 377.50 | 377.50 | 7,247 |
| 15 Dec 2023 | 378.00 | 390.00 | 375.40 | 379.60 | 379.60 | 28,114 |
| 14 Dec 2023 | 368.05 | 384.90 | 368.05 | 376.50 | 376.50 | 12,080 |
| 13 Dec 2023 | 377.15 | 387.15 | 366.10 | 373.10 | 373.10 | 14,135 |
| 12 Dec 2023 | 385.00 | 394.85 | 376.50 | 378.30 | 378.30 | 7,908 |
| 11 Dec 2023 | 384.00 | 391.95 | 367.05 | 382.15 | 382.15 | 13,082 |
| *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.