Chemcrux Enterprises Limited (540395.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 235.00 | 245.00 | 235.00 | 242.70 | 242.70 | 22,554 |
| 20 June 2024 | 232.00 | 234.50 | 230.05 | 233.70 | 233.70 | 12,488 |
| 18 June 2024 | 235.40 | 240.90 | 231.00 | 233.40 | 233.40 | 9,664 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 238.00 | 240.00 | 233.00 | 235.40 | 235.40 | 10,344 |
| 13 June 2024 | 238.00 | 238.00 | 231.55 | 235.75 | 235.75 | 10,872 |
| 12 June 2024 | 235.00 | 239.95 | 231.00 | 234.85 | 234.85 | 11,793 |
| 11 June 2024 | 230.00 | 236.00 | 230.00 | 232.85 | 232.85 | 5,783 |
| 10 June 2024 | 240.00 | 240.00 | 226.00 | 233.20 | 233.20 | 12,262 |
| 07 June 2024 | 229.00 | 240.00 | 229.00 | 232.35 | 232.35 | 16,255 |
| 06 June 2024 | 233.00 | 233.00 | 222.05 | 231.70 | 231.70 | 12,229 |
| 05 June 2024 | 217.00 | 232.65 | 205.35 | 228.20 | 228.20 | 20,416 |
| 04 June 2024 | 225.00 | 226.00 | 192.50 | 213.50 | 213.50 | 44,628 |
| 03 June 2024 | 232.00 | 238.45 | 222.50 | 224.25 | 224.25 | 22,041 |
| 31 May 2024 | 232.00 | 232.00 | 228.00 | 229.55 | 229.55 | 9,147 |
| 30 May 2024 | 229.00 | 232.75 | 229.00 | 230.55 | 230.55 | 5,701 |
| 29 May 2024 | 231.10 | 234.00 | 229.00 | 232.65 | 232.65 | 7,461 |
| 28 May 2024 | 232.55 | 242.80 | 231.10 | 232.75 | 232.75 | 12,176 |
| 24 May 2024 | 235.00 | 241.90 | 230.95 | 232.90 | 232.90 | 20,412 |
| 23 May 2024 | 238.90 | 239.95 | 235.00 | 235.95 | 235.95 | 13,678 |
| 22 May 2024 | 241.00 | 245.00 | 236.50 | 238.90 | 238.90 | 18,199 |
| 21 May 2024 | 242.05 | 247.75 | 241.00 | 242.35 | 242.35 | 14,686 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 246.00 | 249.90 | 244.00 | 245.80 | 245.80 | 8,818 |
| 16 May 2024 | 247.15 | 251.85 | 244.00 | 245.95 | 245.95 | 14,900 |
| 15 May 2024 | 248.00 | 254.70 | 244.55 | 246.70 | 246.70 | 9,369 |
| 14 May 2024 | 251.85 | 253.95 | 245.00 | 248.55 | 248.55 | 8,447 |
| 13 May 2024 | 252.00 | 252.00 | 244.00 | 245.85 | 245.85 | 9,044 |
| 10 May 2024 | 250.00 | 254.90 | 245.00 | 251.60 | 251.60 | 7,751 |
| 09 May 2024 | 255.90 | 262.00 | 245.10 | 248.95 | 248.95 | 19,051 |
| 08 May 2024 | 250.20 | 252.00 | 246.00 | 247.90 | 247.90 | 12,080 |
| 07 May 2024 | 258.10 | 259.80 | 248.00 | 250.15 | 250.15 | 47,553 |
| 06 May 2024 | 270.00 | 270.00 | 258.00 | 261.65 | 261.65 | 13,670 |
| 03 May 2024 | 267.05 | 269.65 | 262.00 | 266.85 | 266.85 | 8,019 |
| 02 May 2024 | 266.10 | 271.80 | 264.10 | 265.55 | 265.55 | 9,458 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 266.50 | 273.55 | 265.00 | 266.05 | 266.05 | 9,192 |
| 29 Apr 2024 | 273.00 | 275.00 | 262.40 | 265.65 | 265.65 | 21,572 |
| 26 Apr 2024 | 274.50 | 274.50 | 270.00 | 271.60 | 271.60 | 6,099 |
| 25 Apr 2024 | 270.55 | 277.00 | 268.30 | 271.70 | 271.70 | 10,129 |
| 24 Apr 2024 | 273.55 | 273.55 | 265.25 | 269.70 | 269.70 | 6,787 |
| 23 Apr 2024 | 263.40 | 274.00 | 263.40 | 267.00 | 267.00 | 9,657 |
| 22 Apr 2024 | 268.50 | 268.50 | 260.00 | 263.40 | 263.40 | 16,616 |
| 19 Apr 2024 | 260.00 | 269.00 | 259.95 | 264.95 | 264.95 | 8,244 |
| 18 Apr 2024 | 274.80 | 278.00 | 266.10 | 267.00 | 267.00 | 9,716 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 265.00 | 272.00 | 261.35 | 267.25 | 267.25 | 8,893 |
| 15 Apr 2024 | 251.10 | 269.90 | 251.10 | 264.30 | 264.30 | 20,087 |
| 12 Apr 2024 | 275.00 | 280.00 | 273.00 | 276.15 | 276.15 | 7,176 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 285.00 | 285.00 | 270.00 | 275.00 | 275.00 | 12,253 |
| 09 Apr 2024 | 283.25 | 283.30 | 274.00 | 277.10 | 277.10 | 6,486 |
| 08 Apr 2024 | 285.00 | 285.00 | 278.00 | 280.60 | 280.60 | 5,923 |
| 05 Apr 2024 | 289.60 | 289.60 | 277.00 | 281.80 | 281.80 | 8,021 |
| 04 Apr 2024 | 283.95 | 284.00 | 277.60 | 282.60 | 282.60 | 7,420 |
| 03 Apr 2024 | 271.05 | 283.95 | 271.05 | 280.35 | 280.35 | 14,891 |
| 02 Apr 2024 | 276.90 | 278.20 | 270.30 | 277.35 | 277.35 | 6,398 |
| 01 Apr 2024 | 258.05 | 274.50 | 258.05 | 273.80 | 273.80 | 11,905 |
| 28 Mar 2024 | 263.00 | 267.00 | 256.00 | 258.00 | 258.00 | 14,052 |
| 27 Mar 2024 | 264.95 | 271.00 | 260.00 | 260.50 | 260.50 | 17,899 |
| 26 Mar 2024 | 267.00 | 272.95 | 260.60 | 263.30 | 263.30 | 23,025 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 265.00 | 272.00 | 265.00 | 268.85 | 268.85 | 7,368 |
| 21 Mar 2024 | 265.45 | 272.90 | 265.00 | 266.60 | 266.60 | 5,898 |
| 20 Mar 2024 | 268.30 | 273.95 | 264.25 | 265.40 | 265.40 | 8,601 |
| 19 Mar 2024 | 272.75 | 276.80 | 267.80 | 268.30 | 268.30 | 13,745 |
| 18 Mar 2024 | 270.00 | 277.35 | 267.95 | 271.40 | 271.40 | 9,008 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 266.20 | 287.85 | 253.00 | 276.85 | 276.85 | 20,716 |
| 13 Mar 2024 | 282.10 | 283.00 | 265.00 | 269.40 | 269.40 | 19,404 |
| 12 Mar 2024 | 297.60 | 297.60 | 280.00 | 281.40 | 281.40 | 15,657 |
| 11 Mar 2024 | 290.00 | 290.00 | 282.00 | 282.65 | 282.65 | 8,952 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 283.10 | 293.95 | 282.25 | 290.40 | 290.40 | 9,647 |
| 06 Mar 2024 | 289.00 | 291.95 | 278.00 | 286.40 | 286.40 | 15,585 |
| 05 Mar 2024 | 292.00 | 297.95 | 275.00 | 284.40 | 284.40 | 30,719 |
| 04 Mar 2024 | 300.00 | 300.00 | 290.50 | 291.15 | 291.15 | 12,232 |
| 01 Mar 2024 | 295.00 | 305.00 | 292.00 | 297.55 | 297.55 | 8,468 |
| 29 Feb 2024 | 301.00 | 301.00 | 292.00 | 294.00 | 294.00 | 9,800 |
| 28 Feb 2024 | 305.05 | 308.80 | 293.05 | 297.25 | 297.25 | 23,742 |
| 27 Feb 2024 | 310.00 | 316.70 | 295.15 | 301.15 | 301.15 | 36,626 |
| 26 Feb 2024 | 317.00 | 317.00 | 299.30 | 309.85 | 309.85 | 35,825 |
| 23 Feb 2024 | 326.00 | 326.00 | 315.00 | 318.35 | 318.35 | 28,989 |
| 22 Feb 2024 | 319.40 | 325.00 | 313.95 | 320.10 | 320.10 | 44,355 |
| 21 Feb 2024 | 310.00 | 320.00 | 301.55 | 313.85 | 313.85 | 76,531 |
| 20 Feb 2024 | 315.75 | 315.75 | 292.25 | 297.20 | 297.20 | 32,186 |
| 16 Feb 2024 | 281.15 | 290.00 | 281.15 | 284.30 | 284.30 | 7,647 |
| 15 Feb 2024 | 283.10 | 286.80 | 280.00 | 281.75 | 281.75 | 8,201 |
| 14 Feb 2024 | 278.10 | 289.50 | 278.10 | 282.95 | 282.95 | 12,032 |
| 13 Feb 2024 | 275.50 | 281.00 | 275.00 | 280.15 | 280.15 | 15,065 |
| 12 Feb 2024 | 278.00 | 282.00 | 275.50 | 277.65 | 277.65 | 10,780 |
| 09 Feb 2024 | 280.05 | 284.00 | 280.00 | 280.55 | 280.55 | 8,486 |
| 08 Feb 2024 | 283.40 | 285.90 | 280.20 | 283.85 | 283.85 | 6,197 |
| 07 Feb 2024 | 281.00 | 291.00 | 281.00 | 283.25 | 283.25 | 10,747 |
| 06 Feb 2024 | 280.15 | 288.00 | 278.00 | 282.90 | 282.90 | 28,410 |
| 05 Feb 2024 | 278.00 | 300.00 | 277.10 | 284.05 | 284.05 | 36,774 |
| 02 Feb 2024 | 280.55 | 284.70 | 277.90 | 279.60 | 279.60 | 14,251 |
| 01 Feb 2024 | 287.95 | 287.95 | 278.00 | 280.55 | 280.55 | 6,884 |
| 31 Jan 2024 | 283.00 | 283.00 | 278.10 | 280.75 | 280.75 | 12,451 |
| 30 Jan 2024 | 284.00 | 284.00 | 277.50 | 279.05 | 279.05 | 9,996 |
| *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.