Millat Tractors Limited (MTL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 650.00 | 650.00 | 610.11 | 638.27 | 638.27 | 185,808 |
| 21 June 2024 | 657.00 | 663.99 | 650.00 | 659.79 | 659.79 | 94,422 |
| 20 June 2024 | 658.41 | 665.00 | 654.00 | 656.23 | 656.23 | 298,110 |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 658.00 | 661.97 | 654.00 | 658.41 | 658.41 | 106,636 |
| 13 June 2024 | 654.99 | 664.00 | 648.00 | 661.99 | 661.99 | 448,363 |
| 12 June 2024 | 650.00 | 657.50 | 645.00 | 647.21 | 647.21 | 123,598 |
| 11 June 2024 | 668.00 | 668.00 | 645.00 | 648.45 | 648.45 | 115,312 |
| 10 June 2024 | 671.15 | 671.15 | 655.00 | 659.52 | 659.52 | 172,150 |
| 07 June 2024 | 640.00 | 666.00 | 633.03 | 657.02 | 657.02 | 342,181 |
| 06 June 2024 | 639.95 | 644.50 | 634.00 | 640.71 | 640.71 | 125,542 |
| 05 June 2024 | 632.50 | 645.00 | 632.50 | 637.27 | 637.27 | 91,125 |
| 04 June 2024 | 642.01 | 647.50 | 634.00 | 635.23 | 635.23 | 136,243 |
| 03 June 2024 | 635.01 | 650.00 | 635.01 | 640.74 | 640.74 | 297,781 |
| 31 May 2024 | 631.00 | 637.00 | 630.30 | 632.58 | 632.58 | 144,125 |
| 30 May 2024 | 609.80 | 647.99 | 606.65 | 628.12 | 628.12 | 470,494 |
| 29 May 2024 | 610.00 | 611.00 | 606.00 | 606.61 | 606.61 | 60,252 |
| 28 May 2024 | 607.63 | 607.63 | 607.63 | 607.63 | 607.63 | - |
| 24 May 2024 | 609.90 | 611.50 | 603.00 | 608.67 | 608.67 | 74,497 |
| 23 May 2024 | 607.00 | 607.01 | 600.85 | 604.16 | 604.16 | 50,854 |
| 22 May 2024 | 611.50 | 614.90 | 605.00 | 606.80 | 606.80 | 45,764 |
| 21 May 2024 | 607.25 | 612.50 | 607.25 | 610.84 | 610.84 | 44,886 |
| 20 May 2024 | 607.31 | 610.00 | 605.50 | 608.12 | 608.12 | 67,370 |
| 17 May 2024 | 609.70 | 609.70 | 606.00 | 607.29 | 607.29 | 35,345 |
| 16 May 2024 | 609.99 | 610.00 | 607.00 | 607.58 | 607.58 | 42,567 |
| 15 May 2024 | 610.00 | 613.40 | 607.25 | 608.59 | 608.59 | 68,568 |
| 14 May 2024 | 609.70 | 611.99 | 607.11 | 608.43 | 608.43 | 96,722 |
| 13 May 2024 | 610.00 | 612.00 | 606.25 | 607.52 | 607.52 | 137,710 |
| 10 May 2024 | 608.00 | 609.00 | 602.00 | 606.24 | 606.24 | 174,386 |
| 09 May 2024 | 606.00 | 610.50 | 605.00 | 606.95 | 606.95 | 118,316 |
| 08 May 2024 | 611.75 | 611.75 | 602.75 | 604.69 | 604.69 | 69,936 |
| 07 May 2024 | 612.00 | 619.00 | 610.00 | 611.75 | 611.75 | 183,034 |
| 06 May 2024 | 611.99 | 615.00 | 605.00 | 609.13 | 609.13 | 201,191 |
| 03 May 2024 | 600.00 | 607.55 | 597.28 | 602.60 | 602.60 | 135,969 |
| 02 May 2024 | 600.01 | 605.00 | 595.00 | 598.68 | 598.68 | 194,906 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 595.00 | 614.95 | 595.00 | 600.19 | 600.19 | 152,646 |
| 29 Apr 2024 | 610.00 | 610.00 | 595.00 | 596.42 | 596.42 | 147,815 |
| 26 Apr 2024 | 618.00 | 618.00 | 600.11 | 607.95 | 607.95 | 213,849 |
| 25 Apr 2024 | 659.00 | 670.00 | 609.00 | 618.05 | 618.05 | 533,326 |
| 24 Apr 2024 | 612.00 | 654.59 | 612.00 | 653.00 | 653.00 | 594,365 |
| 23 Apr 2024 | 603.00 | 611.85 | 596.00 | 608.92 | 608.92 | 192,676 |
| 22 Apr 2024 | 599.80 | 608.65 | 592.10 | 599.98 | 599.98 | 182,098 |
| 19 Apr 2024 | 593.00 | 601.65 | 591.00 | 595.42 | 595.42 | 67,155 |
| 18 Apr 2024 | 597.50 | 600.90 | 593.00 | 594.29 | 594.29 | 66,542 |
| 17 Apr 2024 | 595.05 | 598.45 | 592.25 | 594.04 | 594.04 | 37,280 |
| 16 Apr 2024 | 596.25 | 598.00 | 593.60 | 596.76 | 596.76 | 76,573 |
| 15 Apr 2024 | 598.50 | 604.94 | 594.50 | 596.40 | 596.40 | 82,625 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 590.50 | 608.00 | 590.00 | 603.71 | 603.71 | 135,145 |
| 08 Apr 2024 | 587.56 | 590.49 | 580.00 | 588.96 | 588.96 | 50,191 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 590.00 | 590.00 | 585.00 | 587.56 | 587.56 | 40,172 |
| 03 Apr 2024 | 576.05 | 591.50 | 576.05 | 587.16 | 587.16 | 148,861 |
| 02 Apr 2024 | 585.00 | 587.00 | 575.03 | 585.40 | 585.40 | 77,981 |
| 01 Apr 2024 | 590.00 | 592.05 | 583.06 | 585.05 | 585.05 | 36,058 |
| 28 Mar 2024 | 588.00 | 591.00 | 584.00 | 586.71 | 586.71 | 42,317 |
| 27 Mar 2024 | 590.00 | 592.50 | 582.75 | 584.56 | 584.56 | 45,517 |
| 26 Mar 2024 | 588.00 | 590.50 | 585.10 | 589.65 | 589.65 | 36,011 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 583.90 | 586.00 | 580.00 | 581.00 | 581.00 | 21,607 |
| 21 Mar 2024 | 584.80 | 584.80 | 579.50 | 582.56 | 582.56 | 54,888 |
| 20 Mar 2024 | 580.00 | 584.98 | 570.00 | 581.51 | 581.51 | 53,911 |
| 19 Mar 2024 | 580.00 | 580.00 | 574.00 | 576.36 | 576.36 | 23,341 |
| 18 Mar 2024 | 574.99 | 576.89 | 570.11 | 572.28 | 572.28 | 22,529 |
| 15 Mar 2024 | 585.50 | 585.50 | 572.00 | 575.87 | 575.87 | 95,538 |
| 14 Mar 2024 | 572.83 | 585.90 | 572.83 | 582.16 | 582.16 | 43,928 |
| 13 Mar 2024 | 592.00 | 594.76 | 570.00 | 572.83 | 572.83 | 63,038 |
| 12 Mar 2024 | 600.06 | 602.50 | 590.00 | 590.32 | 590.32 | 44,956 |
| 11 Mar 2024 | 597.00 | 605.50 | 590.00 | 603.21 | 603.21 | 144,820 |
| 08 Mar 2024 | 605.00 | 605.00 | 595.05 | 596.15 | 596.15 | 113,162 |
| 08 Mar 2024 | 25 Dividend | |||||
| 07 Mar 2024 | 618.99 | 621.88 | 612.75 | 619.82 | 594.82 | 143,045 |
| 06 Mar 2024 | 618.00 | 622.99 | 612.51 | 616.63 | 591.76 | 95,037 |
| 05 Mar 2024 | 624.00 | 624.50 | 611.00 | 616.50 | 591.63 | 190,065 |
| 04 Mar 2024 | 635.00 | 635.00 | 621.00 | 623.57 | 598.42 | 174,398 |
| 01 Mar 2024 | 614.99 | 630.00 | 611.01 | 623.71 | 598.55 | 444,589 |
| 29 Feb 2024 | 567.50 | 605.90 | 566.99 | 605.90 | 581.46 | 1,601,178 |
| 28 Feb 2024 | 563.00 | 571.88 | 562.00 | 563.63 | 540.90 | 180,874 |
| 27 Feb 2024 | 563.00 | 568.48 | 558.00 | 562.88 | 540.18 | 180,415 |
| 26 Feb 2024 | 566.00 | 585.00 | 560.00 | 562.94 | 540.23 | 275,100 |
| 23 Feb 2024 | 562.00 | 565.00 | 558.01 | 563.20 | 540.48 | 45,098 |
| 22 Feb 2024 | 559.00 | 564.95 | 554.56 | 561.91 | 539.25 | 79,785 |
| 21 Feb 2024 | 555.00 | 558.90 | 547.01 | 554.77 | 532.39 | 66,834 |
| 20 Feb 2024 | 550.00 | 566.00 | 542.15 | 544.56 | 522.60 | 218,789 |
| 16 Feb 2024 | 550.00 | 555.50 | 536.60 | 539.44 | 517.68 | 73,989 |
| 15 Feb 2024 | 561.66 | 566.00 | 552.00 | 556.00 | 533.57 | 71,167 |
| 14 Feb 2024 | 561.00 | 568.00 | 541.03 | 561.66 | 539.01 | 58,976 |
| 13 Feb 2024 | 546.98 | 555.00 | 535.00 | 550.35 | 528.15 | 92,587 |
| 12 Feb 2024 | 565.50 | 567.00 | 542.00 | 546.06 | 524.04 | 147,390 |
| 09 Feb 2024 | 548.10 | 564.00 | 540.11 | 561.87 | 539.21 | 119,420 |
| 08 Feb 2024 | 561.44 | 561.44 | 561.44 | 561.44 | 538.79 | - |
| 07 Feb 2024 | 568.90 | 568.90 | 556.07 | 561.44 | 538.79 | 84,298 |
| 06 Feb 2024 | 566.00 | 584.00 | 555.00 | 563.14 | 540.43 | 76,410 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 538.00 | 570.00 | 538.00 | 564.59 | 541.82 | 134,030 |
| 01 Feb 2024 | 528.99 | 539.40 | 520.00 | 534.51 | 512.95 | 57,070 |
| *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.