Maithan Alloys Limited (590078.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 | 1,295.00 | 1,322.00 | 1,265.85 | 1,275.50 | 1,275.50 | 11,027 |
| 02 May 2024 | 1,274.25 | 1,358.00 | 1,256.55 | 1,284.00 | 1,284.00 | 41,153 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,248.75 | 1,267.90 | 1,239.80 | 1,254.15 | 1,254.15 | 5,819 |
| 29 Apr 2024 | 1,213.85 | 1,247.45 | 1,213.85 | 1,236.10 | 1,236.10 | 6,276 |
| 26 Apr 2024 | 1,254.05 | 1,283.30 | 1,220.30 | 1,227.05 | 1,227.05 | 17,842 |
| 25 Apr 2024 | 1,179.80 | 1,255.20 | 1,170.00 | 1,235.65 | 1,235.65 | 16,272 |
| 24 Apr 2024 | 1,107.75 | 1,198.30 | 1,107.75 | 1,168.70 | 1,168.70 | 8,531 |
| 23 Apr 2024 | 1,166.60 | 1,177.15 | 1,124.95 | 1,153.40 | 1,153.40 | 10,669 |
| 22 Apr 2024 | 1,150.15 | 1,160.00 | 1,135.45 | 1,149.10 | 1,149.10 | 4,564 |
| 19 Apr 2024 | 1,130.00 | 1,148.55 | 1,117.50 | 1,133.75 | 1,133.75 | 5,422 |
| 18 Apr 2024 | 1,144.65 | 1,166.35 | 1,132.25 | 1,137.80 | 1,137.80 | 11,906 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,149.95 | 1,164.80 | 1,131.40 | 1,145.55 | 1,145.55 | 12,529 |
| 15 Apr 2024 | 1,135.00 | 1,175.50 | 1,103.90 | 1,150.65 | 1,150.65 | 8,977 |
| 12 Apr 2024 | 1,170.00 | 1,188.00 | 1,143.00 | 1,154.70 | 1,154.70 | 14,987 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,108.00 | 1,203.35 | 1,108.00 | 1,170.05 | 1,170.05 | 28,597 |
| 09 Apr 2024 | 1,112.95 | 1,139.00 | 1,090.00 | 1,094.20 | 1,094.20 | 10,831 |
| 08 Apr 2024 | 1,095.30 | 1,115.85 | 1,093.25 | 1,100.15 | 1,100.15 | 3,126 |
| 05 Apr 2024 | 1,096.90 | 1,120.00 | 1,080.00 | 1,095.25 | 1,095.25 | 8,789 |
| 04 Apr 2024 | 1,095.00 | 1,119.55 | 1,080.00 | 1,093.00 | 1,093.00 | 7,163 |
| 03 Apr 2024 | 1,058.85 | 1,098.00 | 1,040.10 | 1,073.60 | 1,073.60 | 16,386 |
| 02 Apr 2024 | 1,021.20 | 1,059.55 | 1,020.25 | 1,051.50 | 1,051.50 | 3,732 |
| 01 Apr 2024 | 991.50 | 1,026.05 | 989.00 | 1,021.15 | 1,021.15 | 3,620 |
| 28 Mar 2024 | 970.20 | 988.25 | 970.00 | 978.45 | 978.45 | 8,524 |
| 27 Mar 2024 | 983.50 | 987.75 | 956.10 | 973.50 | 973.50 | 4,358 |
| 26 Mar 2024 | 975.50 | 1,015.40 | 969.95 | 976.85 | 976.85 | 5,310 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 972.15 | 1,014.15 | 971.75 | 1,001.60 | 1,001.60 | 5,619 |
| 21 Mar 2024 | 970.20 | 983.30 | 962.50 | 967.80 | 967.80 | 3,190 |
| 20 Mar 2024 | 964.25 | 970.80 | 956.00 | 959.00 | 959.00 | 4,959 |
| 19 Mar 2024 | 977.85 | 982.25 | 960.00 | 964.80 | 964.80 | 4,479 |
| 18 Mar 2024 | 993.80 | 993.80 | 967.65 | 972.90 | 972.90 | 7,115 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 964.60 | 1,004.90 | 960.55 | 973.85 | 973.85 | 7,718 |
| 13 Mar 2024 | 1,020.05 | 1,033.20 | 960.00 | 964.60 | 964.60 | 6,322 |
| 12 Mar 2024 | 1,059.25 | 1,059.25 | 1,020.00 | 1,023.50 | 1,023.50 | 2,803 |
| 11 Mar 2024 | 1,075.00 | 1,085.45 | 1,038.00 | 1,043.60 | 1,043.60 | 7,410 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,100.10 | 1,109.95 | 1,078.60 | 1,085.80 | 1,085.80 | 1,793 |
| 06 Mar 2024 | 1,107.95 | 1,107.95 | 1,054.60 | 1,089.35 | 1,089.35 | 5,862 |
| 05 Mar 2024 | 1,080.05 | 1,110.35 | 1,077.35 | 1,098.30 | 1,098.30 | 1,831 |
| 04 Mar 2024 | 1,121.00 | 1,124.35 | 1,100.45 | 1,102.05 | 1,102.05 | 1,578 |
| 01 Mar 2024 | 1,065.55 | 1,109.35 | 1,065.55 | 1,086.75 | 1,086.75 | 4,575 |
| 29 Feb 2024 | 1,058.35 | 1,070.50 | 1,048.90 | 1,064.30 | 1,064.30 | 1,811 |
| 28 Feb 2024 | 1,090.00 | 1,095.60 | 1,050.55 | 1,060.40 | 1,060.40 | 4,352 |
| 27 Feb 2024 | 1,096.65 | 1,114.25 | 1,079.85 | 1,093.20 | 1,093.20 | 3,469 |
| 26 Feb 2024 | 1,109.95 | 1,130.00 | 1,090.60 | 1,096.65 | 1,096.65 | 5,588 |
| 23 Feb 2024 | 1,111.10 | 1,125.55 | 1,095.00 | 1,110.50 | 1,110.50 | 6,321 |
| 22 Feb 2024 | 1,077.65 | 1,122.55 | 1,077.65 | 1,112.55 | 1,112.55 | 3,633 |
| 21 Feb 2024 | 1,084.70 | 1,106.15 | 1,070.00 | 1,091.90 | 1,091.90 | 5,165 |
| 20 Feb 2024 | 1,033.20 | 1,092.25 | 1,033.20 | 1,079.80 | 1,079.80 | 6,651 |
| 16 Feb 2024 | 1,054.00 | 1,074.60 | 1,046.35 | 1,058.50 | 1,058.50 | 1,558 |
| 15 Feb 2024 | 1,059.95 | 1,059.95 | 1,037.65 | 1,052.75 | 1,052.75 | 10,206 |
| 14 Feb 2024 | 1,013.85 | 1,047.65 | 1,003.00 | 1,034.70 | 1,034.70 | 10,728 |
| 13 Feb 2024 | 1,020.15 | 1,040.45 | 1,008.00 | 1,023.00 | 1,023.00 | 10,150 |
| 12 Feb 2024 | 1,124.30 | 1,124.30 | 1,022.50 | 1,035.30 | 1,035.30 | 5,760 |
| 09 Feb 2024 | 1,096.40 | 1,098.50 | 1,060.10 | 1,075.85 | 1,075.85 | 4,422 |
| 08 Feb 2024 | 1,125.15 | 1,129.00 | 1,092.00 | 1,097.30 | 1,097.30 | 11,824 |
| 07 Feb 2024 | 1,133.80 | 1,136.20 | 1,110.00 | 1,125.15 | 1,125.15 | 4,172 |
| 06 Feb 2024 | 1,089.85 | 1,124.75 | 1,088.95 | 1,119.45 | 1,119.45 | 11,227 |
| 05 Feb 2024 | 1,088.65 | 1,127.60 | 1,079.75 | 1,086.70 | 1,086.70 | 7,006 |
| 02 Feb 2024 | 1,116.45 | 1,138.45 | 1,076.25 | 1,091.20 | 1,091.20 | 14,907 |
| 01 Feb 2024 | 1,100.00 | 1,107.10 | 1,065.95 | 1,094.65 | 1,094.65 | 4,776 |
| 31 Jan 2024 | 1,116.95 | 1,117.50 | 1,074.10 | 1,094.30 | 1,094.30 | 11,004 |
| 30 Jan 2024 | 1,095.10 | 1,124.95 | 1,082.45 | 1,095.50 | 1,095.50 | 4,274 |
| 29 Jan 2024 | 1,095.55 | 1,120.10 | 1,082.25 | 1,089.95 | 1,089.95 | 5,929 |
| 26 Jan 2024 | 1,074.05 | 1,074.05 | 1,074.05 | 1,074.05 | 1,074.05 | - |
| 25 Jan 2024 | 1,050.15 | 1,084.45 | 1,050.15 | 1,074.05 | 1,074.05 | 4,807 |
| 24 Jan 2024 | 1,070.50 | 1,086.90 | 1,058.60 | 1,063.70 | 1,063.70 | 14,881 |
| 23 Jan 2024 | 1,119.10 | 1,122.05 | 1,063.95 | 1,071.20 | 1,071.20 | 10,122 |
| 22 Jan 2024 | 1,122.10 | 1,122.10 | 1,122.10 | 1,122.10 | 1,122.10 | - |
| 19 Jan 2024 | 1,131.70 | 1,152.00 | 1,115.00 | 1,122.10 | 1,122.10 | 17,819 |
| 18 Jan 2024 | 1,138.75 | 1,157.15 | 1,113.65 | 1,124.60 | 1,124.60 | 12,191 |
| 17 Jan 2024 | 1,177.00 | 1,205.00 | 1,135.00 | 1,141.25 | 1,141.25 | 21,677 |
| 16 Jan 2024 | 1,199.95 | 1,209.40 | 1,169.00 | 1,177.15 | 1,177.15 | 7,542 |
| 12 Jan 2024 | 1,219.85 | 1,244.60 | 1,179.00 | 1,189.95 | 1,189.95 | 14,740 |
| 11 Jan 2024 | 1,222.95 | 1,238.00 | 1,201.00 | 1,209.10 | 1,209.10 | 26,264 |
| 10 Jan 2024 | 1,235.95 | 1,235.95 | 1,182.00 | 1,200.30 | 1,200.30 | 6,157 |
| 09 Jan 2024 | 1,227.85 | 1,227.85 | 1,182.00 | 1,193.90 | 1,193.90 | 14,857 |
| 08 Jan 2024 | 1,175.00 | 1,212.75 | 1,161.65 | 1,198.40 | 1,198.40 | 17,474 |
| 05 Jan 2024 | 1,169.25 | 1,192.55 | 1,156.90 | 1,171.85 | 1,171.85 | 6,161 |
| 04 Jan 2024 | 1,180.00 | 1,201.75 | 1,162.20 | 1,169.00 | 1,169.00 | 8,958 |
| 03 Jan 2024 | 1,192.80 | 1,197.80 | 1,162.00 | 1,173.65 | 1,173.65 | 3,933 |
| 02 Jan 2024 | 1,204.00 | 1,208.10 | 1,173.70 | 1,189.80 | 1,189.80 | 7,770 |
| 29 Dec 2023 | 1,203.65 | 1,219.95 | 1,187.70 | 1,193.35 | 1,193.35 | 7,581 |
| 28 Dec 2023 | 1,259.85 | 1,272.20 | 1,195.00 | 1,203.20 | 1,203.20 | 22,977 |
| 27 Dec 2023 | 1,201.00 | 1,333.95 | 1,201.00 | 1,237.45 | 1,237.45 | 54,344 |
| 26 Dec 2023 | 1,158.10 | 1,185.80 | 1,150.90 | 1,155.45 | 1,155.45 | 8,375 |
| 22 Dec 2023 | 1,127.20 | 1,174.20 | 1,127.20 | 1,151.05 | 1,151.05 | 10,384 |
| 21 Dec 2023 | 1,117.50 | 1,130.25 | 1,095.00 | 1,123.60 | 1,123.60 | 12,578 |
| 20 Dec 2023 | 1,259.85 | 1,259.85 | 1,108.00 | 1,120.70 | 1,120.70 | 15,973 |
| 19 Dec 2023 | 1,234.15 | 1,260.00 | 1,225.15 | 1,236.10 | 1,236.10 | 6,603 |
| 18 Dec 2023 | 1,195.05 | 1,233.35 | 1,182.85 | 1,225.95 | 1,225.95 | 7,690 |
| 15 Dec 2023 | 1,224.20 | 1,235.00 | 1,181.20 | 1,192.65 | 1,192.65 | 4,192 |
| 14 Dec 2023 | 1,203.10 | 1,210.00 | 1,182.70 | 1,200.25 | 1,200.25 | 7,114 |
| 13 Dec 2023 | 1,181.00 | 1,214.80 | 1,181.00 | 1,199.55 | 1,199.55 | 3,316 |
| 12 Dec 2023 | 1,196.70 | 1,228.00 | 1,181.25 | 1,189.75 | 1,189.75 | 18,343 |
| 11 Dec 2023 | 1,138.60 | 1,204.95 | 1,133.25 | 1,189.65 | 1,189.65 | 18,183 |
| *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.