Tide Water Oil Co. (India) Limited (590005.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 | 1,849.00 | 1,869.10 | 1,808.00 | 1,822.05 | 1,822.05 | 9,149 |
| 02 May 2024 | 1,799.85 | 1,847.00 | 1,771.00 | 1,829.15 | 1,829.15 | 15,821 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,824.25 | 1,824.25 | 1,775.00 | 1,782.95 | 1,782.95 | 12,144 |
| 29 Apr 2024 | 1,799.95 | 1,836.00 | 1,746.25 | 1,817.85 | 1,817.85 | 9,839 |
| 26 Apr 2024 | 1,743.80 | 1,819.00 | 1,731.60 | 1,770.60 | 1,770.60 | 24,177 |
| 25 Apr 2024 | 1,680.00 | 1,725.00 | 1,680.00 | 1,713.20 | 1,713.20 | 5,083 |
| 24 Apr 2024 | 1,610.00 | 1,717.00 | 1,610.00 | 1,674.20 | 1,674.20 | 10,298 |
| 23 Apr 2024 | 1,600.00 | 1,600.90 | 1,575.30 | 1,582.60 | 1,582.60 | 973 |
| 22 Apr 2024 | 1,557.25 | 1,615.25 | 1,557.25 | 1,597.60 | 1,597.60 | 4,201 |
| 19 Apr 2024 | 1,579.10 | 1,604.95 | 1,560.85 | 1,585.65 | 1,585.65 | 3,051 |
| 18 Apr 2024 | 1,574.00 | 1,618.30 | 1,570.00 | 1,588.65 | 1,588.65 | 1,696 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,554.45 | 1,585.00 | 1,554.45 | 1,572.65 | 1,572.65 | 937 |
| 15 Apr 2024 | 1,487.05 | 1,580.75 | 1,487.05 | 1,567.35 | 1,567.35 | 2,050 |
| 12 Apr 2024 | 1,624.95 | 1,624.95 | 1,572.85 | 1,585.00 | 1,585.00 | 1,046 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,600.00 | 1,610.85 | 1,578.90 | 1,601.00 | 1,601.00 | 3,795 |
| 09 Apr 2024 | 1,589.90 | 1,630.00 | 1,576.75 | 1,603.85 | 1,603.85 | 2,412 |
| 08 Apr 2024 | 1,639.95 | 1,639.95 | 1,598.20 | 1,607.50 | 1,607.50 | 3,721 |
| 05 Apr 2024 | 1,637.00 | 1,637.00 | 1,598.05 | 1,613.60 | 1,613.60 | 2,463 |
| 04 Apr 2024 | 1,635.00 | 1,675.90 | 1,619.80 | 1,634.40 | 1,634.40 | 5,249 |
| 03 Apr 2024 | 1,545.85 | 1,630.05 | 1,545.00 | 1,607.20 | 1,607.20 | 7,577 |
| 02 Apr 2024 | 1,462.75 | 1,526.90 | 1,460.15 | 1,521.80 | 1,521.80 | 7,038 |
| 01 Apr 2024 | 1,404.20 | 1,461.55 | 1,404.20 | 1,433.50 | 1,433.50 | 8,510 |
| 28 Mar 2024 | 1,450.95 | 1,450.95 | 1,385.05 | 1,397.50 | 1,397.50 | 2,537 |
| 27 Mar 2024 | 1,409.00 | 1,446.00 | 1,393.05 | 1,396.10 | 1,396.10 | 2,488 |
| 26 Mar 2024 | 1,430.45 | 1,444.70 | 1,390.95 | 1,401.05 | 1,401.05 | 4,260 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,419.00 | 1,465.45 | 1,415.60 | 1,428.05 | 1,428.05 | 2,591 |
| 21 Mar 2024 | 1,421.10 | 1,428.35 | 1,408.35 | 1,411.25 | 1,411.25 | 2,458 |
| 20 Mar 2024 | 1,408.45 | 1,431.95 | 1,390.05 | 1,395.45 | 1,395.45 | 1,465 |
| 19 Mar 2024 | 1,450.35 | 1,450.35 | 1,410.30 | 1,419.20 | 1,419.20 | 2,696 |
| 18 Mar 2024 | 1,478.00 | 1,478.00 | 1,421.05 | 1,441.75 | 1,441.75 | 3,893 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,302.65 | 1,457.65 | 1,302.65 | 1,451.50 | 1,451.50 | 2,012 |
| 13 Mar 2024 | 1,527.45 | 1,538.25 | 1,384.90 | 1,397.45 | 1,397.45 | 12,072 |
| 12 Mar 2024 | 1,579.95 | 1,585.00 | 1,503.00 | 1,516.65 | 1,516.65 | 2,575 |
| 11 Mar 2024 | 1,599.25 | 1,634.00 | 1,543.80 | 1,551.70 | 1,551.70 | 4,674 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,617.70 | 1,629.20 | 1,583.50 | 1,586.95 | 1,586.95 | 3,275 |
| 06 Mar 2024 | 1,643.00 | 1,650.60 | 1,591.00 | 1,613.70 | 1,613.70 | 2,601 |
| 05 Mar 2024 | 1,632.85 | 1,661.00 | 1,629.80 | 1,643.45 | 1,643.45 | 4,350 |
| 04 Mar 2024 | 1,671.10 | 1,680.00 | 1,625.00 | 1,639.90 | 1,639.90 | 3,131 |
| 01 Mar 2024 | 1,613.45 | 1,661.00 | 1,613.45 | 1,624.40 | 1,624.40 | 3,693 |
| 29 Feb 2024 | 1,620.00 | 1,620.65 | 1,585.00 | 1,599.00 | 1,599.00 | 1,656 |
| 28 Feb 2024 | 1,666.05 | 1,680.00 | 1,616.45 | 1,619.95 | 1,619.95 | 2,939 |
| 27 Feb 2024 | 1,670.10 | 1,717.00 | 1,665.00 | 1,675.20 | 1,675.20 | 5,138 |
| 26 Feb 2024 | 1,707.00 | 1,712.15 | 1,662.80 | 1,672.65 | 1,672.65 | 2,761 |
| 23 Feb 2024 | 1,737.85 | 1,752.70 | 1,697.80 | 1,706.85 | 1,706.85 | 4,046 |
| 22 Feb 2024 | 1,722.10 | 1,747.40 | 1,703.85 | 1,737.80 | 1,737.80 | 6,151 |
| 22 Feb 2024 | 12 Dividend | |||||
| 21 Feb 2024 | 1,776.80 | 1,778.95 | 1,711.00 | 1,721.65 | 1,709.65 | 7,420 |
| 20 Feb 2024 | 1,750.00 | 1,798.05 | 1,750.00 | 1,776.80 | 1,764.42 | 20,201 |
| 16 Feb 2024 | 1,675.10 | 1,721.00 | 1,618.45 | 1,699.40 | 1,687.56 | 11,594 |
| 15 Feb 2024 | 1,633.95 | 1,633.95 | 1,593.95 | 1,602.95 | 1,591.78 | 1,909 |
| 14 Feb 2024 | 1,556.50 | 1,613.45 | 1,545.05 | 1,603.55 | 1,592.37 | 3,899 |
| 13 Feb 2024 | 1,575.25 | 1,591.65 | 1,495.00 | 1,537.70 | 1,526.98 | 8,366 |
| 12 Feb 2024 | 1,651.35 | 1,669.80 | 1,580.00 | 1,595.10 | 1,583.98 | 7,584 |
| 09 Feb 2024 | 1,703.00 | 1,718.95 | 1,631.70 | 1,651.70 | 1,640.19 | 10,848 |
| 08 Feb 2024 | 1,693.05 | 1,730.05 | 1,676.95 | 1,698.30 | 1,686.46 | 6,682 |
| 07 Feb 2024 | 1,759.95 | 1,778.05 | 1,678.00 | 1,692.15 | 1,680.36 | 11,877 |
| 06 Feb 2024 | 1,779.85 | 1,779.85 | 1,727.40 | 1,747.35 | 1,735.17 | 7,050 |
| 05 Feb 2024 | 1,807.25 | 1,828.75 | 1,725.10 | 1,741.30 | 1,729.16 | 36,704 |
| 02 Feb 2024 | 1,690.10 | 1,831.00 | 1,688.05 | 1,793.25 | 1,780.75 | 50,939 |
| 01 Feb 2024 | 1,610.00 | 1,695.65 | 1,606.30 | 1,679.50 | 1,667.79 | 35,174 |
| 31 Jan 2024 | 1,545.00 | 1,630.00 | 1,531.15 | 1,607.95 | 1,596.74 | 46,061 |
| 30 Jan 2024 | 1,397.00 | 1,669.50 | 1,397.00 | 1,529.80 | 1,519.14 | 43,125 |
| 29 Jan 2024 | 1,396.10 | 1,404.00 | 1,378.35 | 1,391.25 | 1,381.55 | 4,286 |
| 26 Jan 2024 | 1,390.80 | 1,390.80 | 1,390.80 | 1,390.80 | 1,381.11 | - |
| 25 Jan 2024 | 1,398.85 | 1,409.00 | 1,382.05 | 1,390.80 | 1,381.11 | 2,116 |
| 24 Jan 2024 | 1,370.05 | 1,399.60 | 1,361.15 | 1,385.15 | 1,375.50 | 4,615 |
| 23 Jan 2024 | 1,425.00 | 1,425.00 | 1,365.00 | 1,370.00 | 1,360.45 | 8,352 |
| 22 Jan 2024 | 1,363.10 | 1,363.10 | 1,363.10 | 1,363.10 | 1,353.60 | - |
| 19 Jan 2024 | 1,355.00 | 1,382.00 | 1,354.30 | 1,363.10 | 1,353.60 | 1,927 |
| 18 Jan 2024 | 1,357.35 | 1,372.75 | 1,314.00 | 1,340.15 | 1,330.81 | 2,659 |
| 17 Jan 2024 | 1,391.90 | 1,391.90 | 1,351.95 | 1,356.65 | 1,347.19 | 4,406 |
| 16 Jan 2024 | 1,407.70 | 1,407.70 | 1,360.00 | 1,375.20 | 1,365.61 | 3,394 |
| 12 Jan 2024 | 1,380.00 | 1,389.00 | 1,369.95 | 1,377.70 | 1,368.10 | 4,083 |
| 11 Jan 2024 | 1,369.95 | 1,384.55 | 1,365.00 | 1,379.70 | 1,370.08 | 1,642 |
| 10 Jan 2024 | 1,375.00 | 1,380.35 | 1,355.00 | 1,364.30 | 1,354.79 | 2,551 |
| 09 Jan 2024 | 1,390.10 | 1,392.00 | 1,360.20 | 1,371.75 | 1,362.19 | 2,925 |
| 08 Jan 2024 | 1,403.20 | 1,408.00 | 1,369.75 | 1,373.00 | 1,363.43 | 7,308 |
| 05 Jan 2024 | 1,397.80 | 1,405.95 | 1,388.15 | 1,396.50 | 1,386.77 | 7,443 |
| 04 Jan 2024 | 1,398.10 | 1,409.00 | 1,381.55 | 1,386.40 | 1,376.74 | 2,807 |
| 03 Jan 2024 | 1,397.00 | 1,401.80 | 1,381.55 | 1,388.35 | 1,378.67 | 3,344 |
| 02 Jan 2024 | 1,424.00 | 1,436.00 | 1,385.10 | 1,394.30 | 1,384.58 | 7,355 |
| 29 Dec 2023 | 1,419.85 | 1,425.45 | 1,408.50 | 1,414.10 | 1,404.24 | 3,718 |
| 28 Dec 2023 | 1,426.05 | 1,442.15 | 1,404.00 | 1,424.45 | 1,414.52 | 11,202 |
| 27 Dec 2023 | 1,431.25 | 1,467.00 | 1,415.00 | 1,426.05 | 1,416.11 | 20,766 |
| 26 Dec 2023 | 1,354.05 | 1,420.00 | 1,354.05 | 1,409.00 | 1,399.18 | 21,909 |
| 22 Dec 2023 | 1,341.25 | 1,357.25 | 1,333.05 | 1,349.50 | 1,340.09 | 6,002 |
| 21 Dec 2023 | 1,304.00 | 1,333.35 | 1,291.90 | 1,329.65 | 1,320.38 | 5,127 |
| 20 Dec 2023 | 1,365.00 | 1,375.35 | 1,300.00 | 1,304.00 | 1,294.91 | 8,419 |
| 19 Dec 2023 | 1,360.15 | 1,391.60 | 1,337.75 | 1,363.75 | 1,354.24 | 9,809 |
| 18 Dec 2023 | 1,331.05 | 1,371.00 | 1,326.00 | 1,354.50 | 1,345.06 | 2,959 |
| 15 Dec 2023 | 1,354.60 | 1,365.10 | 1,331.10 | 1,336.50 | 1,327.18 | 4,065 |
| 14 Dec 2023 | 1,382.45 | 1,384.00 | 1,354.05 | 1,356.80 | 1,347.34 | 2,711 |
| 13 Dec 2023 | 1,380.00 | 1,383.15 | 1,367.45 | 1,374.00 | 1,364.42 | 5,500 |
| 12 Dec 2023 | 1,374.05 | 1,384.40 | 1,365.10 | 1,375.95 | 1,366.36 | 3,089 |
| *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.