Birla Cable Limited (500060.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 251.15 | 258.60 | 251.15 | 252.50 | 252.50 | 4,067 |
| 13 Jun 2024 | 259.95 | 259.95 | 253.15 | 254.10 | 254.10 | 18,899 |
| 12 Jun 2024 | 251.00 | 262.00 | 251.00 | 254.90 | 254.90 | 10,255 |
| 11 Jun 2024 | 254.70 | 261.00 | 245.00 | 255.10 | 255.10 | 58,590 |
| 10 Jun 2024 | 240.00 | 249.20 | 238.00 | 245.25 | 245.25 | 14,061 |
| 07 Jun 2024 | 234.00 | 241.95 | 234.00 | 239.60 | 239.60 | 26,049 |
| 06 Jun 2024 | 223.90 | 241.80 | 223.90 | 233.65 | 233.65 | 32,651 |
| 05 Jun 2024 | 217.05 | 231.30 | 210.55 | 225.50 | 225.50 | 5,445 |
| 04 Jun 2024 | 231.00 | 231.95 | 207.45 | 213.05 | 213.05 | 41,684 |
| 03 Jun 2024 | 242.95 | 242.95 | 230.20 | 231.70 | 231.70 | 7,723 |
| 31 May 2024 | 251.30 | 251.30 | 229.90 | 231.55 | 231.55 | 6,889 |
| 30 May 2024 | 235.40 | 240.05 | 234.00 | 235.00 | 235.00 | 1,500 |
| 29 May 2024 | 238.55 | 239.15 | 235.00 | 236.65 | 236.65 | 2,352 |
| 28 May 2024 | 242.00 | 243.10 | 237.00 | 237.40 | 237.40 | 11,875 |
| 24 May 2024 | 239.30 | 247.25 | 238.30 | 242.05 | 242.05 | 9,000 |
| 23 May 2024 | 239.85 | 241.55 | 237.55 | 238.65 | 238.65 | 10,415 |
| 22 May 2024 | 238.30 | 241.50 | 238.20 | 239.85 | 239.85 | 3,418 |
| 21 May 2024 | 240.50 | 241.75 | 235.10 | 236.95 | 236.95 | 21,706 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 243.90 | 243.90 | 234.50 | 239.30 | 239.30 | 36,527 |
| 16 May 2024 | 244.35 | 244.35 | 236.50 | 239.40 | 239.40 | 14,268 |
| 15 May 2024 | 244.35 | 247.40 | 239.00 | 240.30 | 240.30 | 8,215 |
| 14 May 2024 | 243.90 | 247.45 | 238.80 | 240.55 | 240.55 | 12,623 |
| 13 May 2024 | 246.35 | 247.00 | 233.80 | 237.80 | 237.80 | 40,340 |
| 10 May 2024 | 249.10 | 261.40 | 246.05 | 254.20 | 254.20 | 14,734 |
| 09 May 2024 | 259.00 | 259.00 | 246.20 | 248.60 | 248.60 | 3,242 |
| 08 May 2024 | 256.90 | 259.30 | 251.55 | 255.25 | 255.25 | 3,616 |
| 07 May 2024 | 265.25 | 265.25 | 252.00 | 254.80 | 254.80 | 22,461 |
| 06 May 2024 | 279.95 | 279.95 | 262.15 | 264.05 | 264.05 | 15,281 |
| 03 May 2024 | 274.00 | 274.95 | 267.15 | 269.30 | 269.30 | 5,570 |
| 02 May 2024 | 267.25 | 274.75 | 267.25 | 271.45 | 271.45 | 16,794 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 278.70 | 278.70 | 270.05 | 271.35 | 271.35 | 15,956 |
| 29 Apr 2024 | 281.60 | 281.60 | 272.50 | 273.25 | 273.25 | 18,286 |
| 26 Apr 2024 | 272.00 | 276.00 | 271.30 | 274.55 | 274.55 | 5,616 |
| 25 Apr 2024 | 280.05 | 282.20 | 266.50 | 270.65 | 270.65 | 12,992 |
| 24 Apr 2024 | 283.45 | 288.80 | 276.90 | 279.65 | 279.65 | 25,991 |
| 23 Apr 2024 | 277.30 | 290.00 | 275.05 | 283.50 | 283.50 | 70,475 |
| 22 Apr 2024 | 263.75 | 283.35 | 258.50 | 273.20 | 273.20 | 37,665 |
| 19 Apr 2024 | 248.45 | 266.45 | 246.00 | 259.15 | 259.15 | 35,072 |
| 18 Apr 2024 | 265.65 | 265.65 | 251.75 | 253.40 | 253.40 | 24,754 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 252.70 | 263.15 | 252.70 | 260.40 | 260.40 | 9,581 |
| 15 Apr 2024 | 260.00 | 260.05 | 246.00 | 252.70 | 252.70 | 26,073 |
| 12 Apr 2024 | 263.25 | 266.35 | 260.05 | 261.60 | 261.60 | 6,159 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 272.45 | 272.70 | 262.00 | 267.00 | 267.00 | 26,769 |
| 09 Apr 2024 | 251.20 | 280.00 | 251.20 | 267.40 | 267.40 | 63,814 |
| 08 Apr 2024 | 255.00 | 257.85 | 251.65 | 252.70 | 252.70 | 12,389 |
| 05 Apr 2024 | 254.05 | 256.85 | 249.05 | 254.95 | 254.95 | 13,497 |
| 04 Apr 2024 | 257.50 | 260.95 | 253.25 | 255.10 | 255.10 | 10,375 |
| 03 Apr 2024 | 266.25 | 266.25 | 248.25 | 257.20 | 257.20 | 37,305 |
| 02 Apr 2024 | 250.45 | 256.00 | 248.00 | 253.25 | 253.25 | 16,502 |
| 01 Apr 2024 | 229.25 | 256.00 | 228.95 | 248.75 | 248.75 | 87,716 |
| 28 Mar 2024 | 227.55 | 233.00 | 224.00 | 225.75 | 225.75 | 41,288 |
| 27 Mar 2024 | 234.05 | 238.45 | 224.90 | 227.00 | 227.00 | 57,262 |
| 26 Mar 2024 | 238.10 | 240.00 | 231.30 | 233.35 | 233.35 | 86,481 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 241.00 | 243.45 | 233.35 | 238.10 | 238.10 | 36,843 |
| 21 Mar 2024 | 231.00 | 236.35 | 228.90 | 229.65 | 229.65 | 48,694 |
| 20 Mar 2024 | 231.55 | 234.80 | 225.40 | 227.20 | 227.20 | 150,072 |
| 19 Mar 2024 | 237.00 | 238.95 | 225.00 | 228.10 | 228.10 | 133,276 |
| 18 Mar 2024 | 231.00 | 238.75 | 228.75 | 231.25 | 231.25 | 157,945 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 216.15 | 237.55 | 216.15 | 232.95 | 232.95 | 164,969 |
| 13 Mar 2024 | 236.35 | 249.10 | 216.00 | 219.75 | 219.75 | 54,735 |
| 12 Mar 2024 | 258.95 | 263.00 | 240.35 | 242.80 | 242.80 | 20,833 |
| 11 Mar 2024 | 259.35 | 268.25 | 257.00 | 258.25 | 258.25 | 29,262 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 270.30 | 274.00 | 268.00 | 269.40 | 269.40 | 12,233 |
| 06 Mar 2024 | 291.55 | 291.55 | 263.60 | 265.80 | 265.80 | 56,495 |
| 05 Mar 2024 | 290.70 | 292.70 | 282.00 | 284.40 | 284.40 | 78,162 |
| 04 Mar 2024 | 310.80 | 310.80 | 289.90 | 291.00 | 291.00 | 5,692 |
| 01 Mar 2024 | 286.05 | 296.95 | 286.05 | 293.25 | 293.25 | 82,733 |
| 29 Feb 2024 | 291.05 | 291.80 | 281.60 | 286.80 | 286.80 | 121,577 |
| 28 Feb 2024 | 309.95 | 309.95 | 285.90 | 290.00 | 290.00 | 21,724 |
| 27 Feb 2024 | 311.65 | 312.75 | 301.25 | 303.05 | 303.05 | 8,471 |
| 26 Feb 2024 | 319.55 | 319.55 | 309.25 | 311.65 | 311.65 | 32,793 |
| 23 Feb 2024 | 297.75 | 327.00 | 297.40 | 318.50 | 318.50 | 102,741 |
| 22 Feb 2024 | 296.10 | 300.60 | 290.15 | 294.85 | 294.85 | 40,471 |
| 21 Feb 2024 | 300.55 | 307.10 | 292.05 | 296.10 | 296.10 | 48,133 |
| 20 Feb 2024 | 303.40 | 312.35 | 300.00 | 300.80 | 300.80 | 15,265 |
| 16 Feb 2024 | 315.00 | 319.00 | 307.00 | 310.05 | 310.05 | 12,782 |
| 15 Feb 2024 | 301.50 | 317.85 | 292.10 | 309.35 | 309.35 | 44,026 |
| 14 Feb 2024 | 296.30 | 298.20 | 283.20 | 292.55 | 292.55 | 23,528 |
| 13 Feb 2024 | 303.75 | 310.00 | 292.15 | 297.65 | 297.65 | 29,462 |
| 12 Feb 2024 | 305.55 | 322.40 | 296.70 | 303.05 | 303.05 | 51,963 |
| 09 Feb 2024 | 320.00 | 320.00 | 291.60 | 303.85 | 303.85 | 29,622 |
| 08 Feb 2024 | 333.05 | 335.00 | 312.50 | 317.50 | 317.50 | 109,212 |
| 07 Feb 2024 | 298.15 | 340.00 | 298.00 | 331.75 | 331.75 | 401,925 |
| 06 Feb 2024 | 280.00 | 293.30 | 272.15 | 292.80 | 292.80 | 32,644 |
| 05 Feb 2024 | 279.05 | 288.00 | 277.55 | 279.35 | 279.35 | 47,917 |
| 02 Feb 2024 | 284.00 | 293.40 | 275.80 | 292.15 | 292.15 | 48,653 |
| 01 Feb 2024 | 284.95 | 285.00 | 277.70 | 279.45 | 279.45 | 7,593 |
| 31 Jan 2024 | 276.50 | 286.00 | 270.75 | 281.10 | 281.10 | 27,593 |
| 30 Jan 2024 | 277.85 | 277.85 | 270.80 | 273.70 | 273.70 | 17,962 |
| 29 Jan 2024 | 269.25 | 274.40 | 269.25 | 272.50 | 272.50 | 2,341 |
| 26 Jan 2024 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | - |
| 25 Jan 2024 | 276.00 | 279.95 | 272.30 | 274.60 | 274.60 | 10,114 |
| 24 Jan 2024 | 266.00 | 280.15 | 264.70 | 275.95 | 275.95 | 3,470 |
| *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.