International Industries Limited (INIL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 192.00 | 199.70 | 191.96 | 195.71 | 195.71 | 1,943,311 |
| 27 June 2024 | 191.60 | 195.10 | 189.40 | 191.67 | 191.67 | 857,514 |
| 26 June 2024 | 192.00 | 194.95 | 190.02 | 191.17 | 191.17 | 622,464 |
| 25 June 2024 | 193.00 | 195.20 | 191.00 | 191.05 | 191.05 | 796,336 |
| 24 June 2024 | 194.78 | 196.90 | 191.74 | 192.49 | 192.49 | 683,786 |
| 21 June 2024 | 195.00 | 203.00 | 194.11 | 194.79 | 194.79 | 1,043,446 |
| 20 June 2024 | 192.90 | 197.70 | 190.02 | 195.90 | 195.90 | 2,924,835 |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 191.00 | 199.01 | 187.51 | 192.07 | 192.07 | 3,579,239 |
| 13 June 2024 | 186.00 | 190.20 | 184.00 | 188.88 | 188.88 | 1,082,121 |
| 12 June 2024 | 182.65 | 183.95 | 179.05 | 181.29 | 181.29 | 319,689 |
| 11 June 2024 | 182.16 | 184.00 | 179.00 | 179.83 | 179.83 | 762,427 |
| 10 June 2024 | 183.50 | 185.45 | 180.41 | 180.94 | 180.94 | 617,621 |
| 07 June 2024 | 180.00 | 184.35 | 171.99 | 183.53 | 183.53 | 1,779,117 |
| 06 June 2024 | 183.90 | 186.40 | 178.01 | 179.38 | 179.38 | 607,633 |
| 05 June 2024 | 189.00 | 189.00 | 181.00 | 182.42 | 182.42 | 891,329 |
| 04 June 2024 | 192.36 | 193.50 | 187.50 | 188.70 | 188.70 | 1,040,780 |
| 03 June 2024 | 195.00 | 195.89 | 190.50 | 192.36 | 192.36 | 851,064 |
| 31 May 2024 | 193.90 | 198.98 | 191.15 | 196.68 | 196.68 | 2,459,071 |
| 30 May 2024 | 189.89 | 193.50 | 187.99 | 191.03 | 191.03 | 899,162 |
| 29 May 2024 | 192.90 | 192.90 | 187.00 | 188.68 | 188.68 | 468,520 |
| 28 May 2024 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | - |
| 24 May 2024 | 190.00 | 196.97 | 184.00 | 193.06 | 193.06 | 1,834,126 |
| 23 May 2024 | 189.00 | 191.80 | 185.22 | 188.76 | 188.76 | 536,491 |
| 22 May 2024 | 191.00 | 193.90 | 186.36 | 188.00 | 188.00 | 783,597 |
| 21 May 2024 | 194.50 | 196.00 | 187.51 | 190.84 | 190.84 | 1,235,395 |
| 20 May 2024 | 183.50 | 195.80 | 182.44 | 194.08 | 194.08 | 2,768,463 |
| 17 May 2024 | 180.01 | 189.28 | 178.94 | 182.44 | 182.44 | 3,662,074 |
| 16 May 2024 | 163.90 | 176.17 | 162.00 | 176.17 | 176.17 | 2,060,674 |
| 15 May 2024 | 165.98 | 165.98 | 161.12 | 163.88 | 163.88 | 158,303 |
| 14 May 2024 | 167.40 | 168.00 | 162.30 | 165.35 | 165.35 | 441,236 |
| 13 May 2024 | 158.40 | 168.87 | 158.39 | 165.21 | 165.21 | 2,978,200 |
| 10 May 2024 | 155.00 | 157.98 | 152.95 | 157.09 | 157.09 | 633,584 |
| 09 May 2024 | 153.51 | 155.00 | 152.00 | 153.85 | 153.85 | 110,371 |
| 08 May 2024 | 155.00 | 156.00 | 151.00 | 153.18 | 153.18 | 374,775 |
| 07 May 2024 | 157.50 | 159.20 | 154.10 | 155.59 | 155.59 | 297,200 |
| 06 May 2024 | 154.50 | 160.00 | 154.20 | 156.02 | 156.02 | 310,476 |
| 03 May 2024 | 150.48 | 154.25 | 150.48 | 153.06 | 153.06 | 659,987 |
| 02 May 2024 | 149.80 | 150.00 | 145.50 | 149.20 | 149.20 | 206,463 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 152.11 | 153.89 | 147.00 | 148.18 | 148.18 | 172,194 |
| 29 Apr 2024 | 155.68 | 156.01 | 153.00 | 153.22 | 153.22 | 349,998 |
| 26 Apr 2024 | 154.00 | 157.49 | 150.53 | 152.63 | 152.63 | 228,595 |
| 25 Apr 2024 | 158.00 | 159.00 | 152.60 | 153.80 | 153.80 | 84,668 |
| 24 Apr 2024 | 155.40 | 159.49 | 150.10 | 157.06 | 157.06 | 189,515 |
| 23 Apr 2024 | 152.90 | 156.20 | 151.01 | 155.41 | 155.41 | 466,335 |
| 22 Apr 2024 | 147.00 | 154.38 | 147.00 | 151.57 | 151.57 | 203,004 |
| 19 Apr 2024 | 150.40 | 152.00 | 147.62 | 149.96 | 149.96 | 205,057 |
| 18 Apr 2024 | 154.00 | 155.00 | 150.00 | 151.18 | 151.18 | 565,969 |
| 17 Apr 2024 | 158.00 | 158.00 | 150.65 | 152.20 | 152.20 | 362,513 |
| 16 Apr 2024 | 154.75 | 164.05 | 154.01 | 160.00 | 160.00 | 1,598,946 |
| 15 Apr 2024 | 147.00 | 154.00 | 144.00 | 152.60 | 152.60 | 447,486 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 146.90 | 151.00 | 146.90 | 147.12 | 147.12 | 329,333 |
| 08 Apr 2024 | 142.95 | 147.89 | 140.00 | 147.37 | 147.37 | 488,855 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 142.30 | 144.30 | 142.00 | 142.14 | 142.14 | 72,029 |
| 03 Apr 2024 | 140.95 | 144.50 | 138.55 | 143.80 | 143.80 | 426,389 |
| 02 Apr 2024 | 141.00 | 141.90 | 138.50 | 138.83 | 138.83 | 74,908 |
| 01 Apr 2024 | 139.15 | 144.00 | 139.15 | 140.39 | 140.39 | 12,275 |
| 28 Mar 2024 | 141.00 | 143.00 | 139.02 | 142.00 | 142.00 | 286,201 |
| 27 Mar 2024 | 141.00 | 143.90 | 139.00 | 139.83 | 139.83 | 778,834 |
| 26 Mar 2024 | 141.50 | 141.50 | 137.00 | 139.29 | 139.29 | 152,619 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 137.50 | 139.00 | 136.00 | 138.48 | 138.48 | 337,874 |
| 21 Mar 2024 | 137.99 | 138.96 | 134.00 | 137.22 | 137.22 | 795,043 |
| 20 Mar 2024 | 131.79 | 137.50 | 131.60 | 136.28 | 136.28 | 768,472 |
| 19 Mar 2024 | 131.00 | 132.60 | 129.77 | 131.19 | 131.19 | 15,715 |
| 18 Mar 2024 | 133.50 | 133.50 | 130.01 | 130.62 | 130.62 | 23,059 |
| 15 Mar 2024 | 134.95 | 134.95 | 133.50 | 133.56 | 133.56 | 89,407 |
| 14 Mar 2024 | 130.20 | 135.35 | 130.20 | 134.20 | 134.20 | 77,878 |
| 13 Mar 2024 | 134.00 | 134.00 | 129.10 | 132.56 | 132.56 | 79,832 |
| 12 Mar 2024 | 135.00 | 135.50 | 132.76 | 133.00 | 133.00 | 128,041 |
| 11 Mar 2024 | 132.95 | 135.88 | 132.00 | 134.46 | 134.46 | 220,246 |
| 08 Mar 2024 | 131.50 | 134.00 | 130.00 | 132.14 | 132.14 | 110,923 |
| 07 Mar 2024 | 132.00 | 134.00 | 128.00 | 129.38 | 129.38 | 55,579 |
| 06 Mar 2024 | 134.00 | 134.00 | 130.00 | 130.42 | 130.42 | 39,571 |
| 05 Mar 2024 | 134.98 | 137.00 | 130.00 | 132.08 | 132.08 | 360,266 |
| 04 Mar 2024 | 135.85 | 138.15 | 133.00 | 134.18 | 134.18 | 83,725 |
| 01 Mar 2024 | 134.90 | 134.90 | 132.00 | 133.15 | 133.15 | 59,292 |
| 29 Feb 2024 | 136.00 | 137.00 | 132.00 | 132.43 | 132.43 | 215,550 |
| 28 Feb 2024 | 131.98 | 138.00 | 131.98 | 133.72 | 133.72 | 290,432 |
| 27 Feb 2024 | 132.50 | 134.75 | 131.01 | 131.77 | 131.77 | 115,533 |
| 26 Feb 2024 | 131.10 | 132.98 | 130.49 | 131.85 | 131.85 | 100,440 |
| 23 Feb 2024 | 132.98 | 132.98 | 125.10 | 129.36 | 129.36 | 40,938 |
| 22 Feb 2024 | 129.99 | 130.90 | 129.00 | 130.09 | 130.09 | 35,284 |
| 21 Feb 2024 | 129.99 | 129.99 | 128.00 | 129.27 | 129.27 | 65,668 |
| 20 Feb 2024 | 125.50 | 128.00 | 124.11 | 126.17 | 126.17 | 48,270 |
| 16 Feb 2024 | 127.99 | 129.45 | 126.00 | 126.54 | 126.54 | 7,048 |
| 15 Feb 2024 | 136.88 | 136.88 | 127.00 | 127.69 | 127.69 | 51,491 |
| 14 Feb 2024 | 133.55 | 135.99 | 131.80 | 135.00 | 135.00 | 149,954 |
| 13 Feb 2024 | 127.68 | 133.00 | 125.00 | 131.63 | 131.63 | 90,682 |
| 12 Feb 2024 | 135.90 | 135.90 | 127.00 | 127.68 | 127.68 | 355,852 |
| 09 Feb 2024 | 137.50 | 137.50 | 128.00 | 133.39 | 133.39 | 55,187 |
| 09 Feb 2024 | 2 Dividend | |||||
| 08 Feb 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 136.86 | - |
| 07 Feb 2024 | 139.00 | 139.00 | 137.22 | 138.86 | 136.86 | 39,364 |
| *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.