Plastiblends India Limited (523648.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 290.45 | 290.45 | 273.85 | 274.75 | 274.75 | 4,169 |
| 02 May 2024 | 271.90 | 280.40 | 270.95 | 278.00 | 278.00 | 1,058 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 274.05 | 274.05 | 269.35 | 271.90 | 271.90 | 1,423 |
| 29 Apr 2024 | 274.95 | 276.50 | 269.60 | 270.95 | 270.95 | 2,693 |
| 26 Apr 2024 | 272.00 | 274.55 | 271.95 | 274.00 | 274.00 | 332 |
| 25 Apr 2024 | 270.30 | 274.50 | 266.70 | 272.65 | 272.65 | 997 |
| 24 Apr 2024 | 258.65 | 279.90 | 258.65 | 273.45 | 273.45 | 1,064 |
| 23 Apr 2024 | 265.15 | 265.15 | 260.35 | 262.65 | 262.65 | 3,019 |
| 22 Apr 2024 | 264.10 | 264.95 | 259.95 | 262.15 | 262.15 | 1,411 |
| 19 Apr 2024 | 259.60 | 262.10 | 257.90 | 259.40 | 259.40 | 305 |
| 18 Apr 2024 | 266.40 | 272.05 | 261.55 | 262.85 | 262.85 | 2,327 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 255.05 | 268.00 | 255.05 | 262.50 | 262.50 | 599 |
| 15 Apr 2024 | 255.05 | 264.00 | 253.70 | 259.05 | 259.05 | 1,183 |
| 12 Apr 2024 | 275.00 | 276.25 | 267.70 | 268.05 | 268.05 | 1,525 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 274.95 | 277.25 | 272.05 | 273.20 | 273.20 | 1,018 |
| 09 Apr 2024 | 268.00 | 279.50 | 268.00 | 276.10 | 276.10 | 3,391 |
| 08 Apr 2024 | 277.95 | 277.95 | 268.70 | 270.90 | 270.90 | 3,774 |
| 05 Apr 2024 | 271.30 | 281.90 | 271.30 | 278.50 | 278.50 | 4,993 |
| 04 Apr 2024 | 263.35 | 269.80 | 258.55 | 263.15 | 263.15 | 1,414 |
| 03 Apr 2024 | 255.40 | 264.00 | 248.65 | 261.80 | 261.80 | 3,500 |
| 02 Apr 2024 | 242.80 | 253.10 | 242.80 | 250.10 | 250.10 | 4,591 |
| 01 Apr 2024 | 242.25 | 248.15 | 240.80 | 246.45 | 246.45 | 2,479 |
| 28 Mar 2024 | 240.05 | 240.05 | 229.95 | 230.85 | 230.85 | 5,056 |
| 27 Mar 2024 | 239.25 | 242.50 | 230.85 | 232.55 | 232.55 | 1,201 |
| 26 Mar 2024 | 240.00 | 248.10 | 237.00 | 237.45 | 237.45 | 908 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 240.25 | 247.50 | 239.45 | 243.80 | 243.80 | 2,496 |
| 21 Mar 2024 | 236.25 | 243.15 | 235.45 | 240.60 | 240.60 | 4,559 |
| 20 Mar 2024 | 234.35 | 235.80 | 232.00 | 233.35 | 233.35 | 3,271 |
| 19 Mar 2024 | 245.95 | 245.95 | 232.80 | 236.25 | 236.25 | 2,957 |
| 18 Mar 2024 | 240.00 | 242.05 | 238.45 | 241.10 | 241.10 | 1,994 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 228.10 | 243.00 | 227.35 | 240.05 | 240.05 | 5,231 |
| 13 Mar 2024 | 241.75 | 248.65 | 231.15 | 233.10 | 233.10 | 3,887 |
| 12 Mar 2024 | 251.00 | 251.85 | 241.20 | 243.35 | 243.35 | 5,486 |
| 11 Mar 2024 | 267.65 | 267.65 | 251.20 | 254.10 | 254.10 | 2,271 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 260.10 | 268.05 | 260.10 | 262.40 | 262.40 | 1,463 |
| 06 Mar 2024 | 260.25 | 266.20 | 259.05 | 262.70 | 262.70 | 2,368 |
| 05 Mar 2024 | 266.00 | 266.80 | 261.00 | 265.50 | 265.50 | 2,711 |
| 04 Mar 2024 | 263.05 | 271.95 | 261.60 | 265.80 | 265.80 | 584 |
| 01 Mar 2024 | 265.10 | 269.95 | 263.60 | 265.45 | 265.45 | 1,792 |
| 29 Feb 2024 | 264.95 | 265.95 | 260.10 | 264.35 | 264.35 | 3,368 |
| 28 Feb 2024 | 267.95 | 270.00 | 263.20 | 264.20 | 264.20 | 1,424 |
| 27 Feb 2024 | 275.95 | 275.95 | 267.70 | 267.95 | 267.95 | 1,007 |
| 26 Feb 2024 | 273.00 | 277.75 | 268.00 | 270.45 | 270.45 | 3,776 |
| 23 Feb 2024 | 272.00 | 281.25 | 272.00 | 275.00 | 275.00 | 4,964 |
| 22 Feb 2024 | 277.20 | 281.65 | 273.80 | 280.55 | 280.55 | 3,376 |
| 21 Feb 2024 | 278.00 | 285.05 | 275.05 | 278.40 | 278.40 | 782 |
| 20 Feb 2024 | 285.00 | 286.45 | 279.10 | 280.65 | 280.65 | 1,253 |
| 16 Feb 2024 | 282.05 | 288.70 | 282.05 | 285.40 | 285.40 | 2,021 |
| 15 Feb 2024 | 285.00 | 292.25 | 284.80 | 284.80 | 284.80 | 600 |
| 14 Feb 2024 | 275.00 | 287.90 | 275.00 | 285.05 | 285.05 | 858 |
| 13 Feb 2024 | 284.35 | 284.35 | 270.55 | 279.35 | 279.35 | 3,410 |
| 12 Feb 2024 | 296.00 | 296.00 | 275.00 | 279.35 | 279.35 | 1,066 |
| 09 Feb 2024 | 300.60 | 301.30 | 292.50 | 297.20 | 297.20 | 565 |
| 08 Feb 2024 | 309.70 | 309.70 | 297.90 | 300.00 | 300.00 | 4,933 |
| 07 Feb 2024 | 291.05 | 307.70 | 291.00 | 304.80 | 304.80 | 2,132 |
| 06 Feb 2024 | 302.25 | 302.25 | 291.00 | 295.55 | 295.55 | 7,400 |
| 05 Feb 2024 | 305.00 | 308.00 | 296.45 | 303.10 | 303.10 | 3,646 |
| 02 Feb 2024 | 304.50 | 309.00 | 295.00 | 303.95 | 303.95 | 6,511 |
| 01 Feb 2024 | 304.05 | 305.00 | 296.80 | 303.35 | 303.35 | 3,023 |
| 31 Jan 2024 | 305.00 | 308.50 | 303.25 | 304.15 | 304.15 | 1,137 |
| 30 Jan 2024 | 306.45 | 312.00 | 304.95 | 305.85 | 305.85 | 6,213 |
| 29 Jan 2024 | 302.25 | 310.75 | 302.25 | 308.20 | 308.20 | 2,460 |
| 26 Jan 2024 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | - |
| 25 Jan 2024 | 312.00 | 314.15 | 305.25 | 306.10 | 306.10 | 1,750 |
| 24 Jan 2024 | 320.15 | 320.15 | 305.90 | 311.30 | 311.30 | 10,129 |
| 23 Jan 2024 | 296.20 | 319.25 | 292.85 | 314.80 | 314.80 | 41,958 |
| 22 Jan 2024 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | - |
| 19 Jan 2024 | 301.50 | 302.85 | 295.05 | 299.15 | 299.15 | 2,219 |
| 18 Jan 2024 | 300.00 | 303.15 | 291.95 | 295.55 | 295.55 | 3,199 |
| 17 Jan 2024 | 295.00 | 307.70 | 290.50 | 298.60 | 298.60 | 12,289 |
| 16 Jan 2024 | 305.45 | 305.45 | 295.15 | 296.40 | 296.40 | 10,217 |
| 12 Jan 2024 | 320.30 | 321.30 | 308.75 | 310.10 | 310.10 | 43,973 |
| 11 Jan 2024 | 337.50 | 357.15 | 332.00 | 340.70 | 340.70 | 9,939 |
| 10 Jan 2024 | 337.90 | 339.95 | 328.10 | 329.95 | 329.95 | 9,676 |
| 09 Jan 2024 | 339.90 | 339.90 | 329.55 | 331.20 | 331.20 | 1,854 |
| 08 Jan 2024 | 342.00 | 342.00 | 328.70 | 329.45 | 329.45 | 3,667 |
| 05 Jan 2024 | 329.05 | 336.85 | 328.70 | 331.80 | 331.80 | 8,033 |
| 04 Jan 2024 | 333.00 | 339.00 | 324.05 | 328.00 | 328.00 | 3,178 |
| 03 Jan 2024 | 330.00 | 340.45 | 325.70 | 328.70 | 328.70 | 19,408 |
| 02 Jan 2024 | 305.00 | 328.50 | 305.00 | 326.60 | 326.60 | 13,120 |
| 29 Dec 2023 | 295.00 | 300.00 | 290.30 | 293.45 | 293.45 | 7,390 |
| 28 Dec 2023 | 295.10 | 304.15 | 294.80 | 297.25 | 297.25 | 2,378 |
| 27 Dec 2023 | 304.00 | 304.00 | 292.00 | 292.85 | 292.85 | 801 |
| 26 Dec 2023 | 294.30 | 298.95 | 293.05 | 295.60 | 295.60 | 1,401 |
| 22 Dec 2023 | 293.25 | 293.80 | 286.35 | 289.15 | 289.15 | 2,399 |
| 21 Dec 2023 | 270.15 | 289.25 | 270.15 | 287.85 | 287.85 | 3,182 |
| 20 Dec 2023 | 296.35 | 305.50 | 273.60 | 277.25 | 277.25 | 12,674 |
| 19 Dec 2023 | 303.90 | 303.90 | 292.75 | 293.40 | 293.40 | 3,635 |
| 18 Dec 2023 | 294.40 | 301.90 | 292.35 | 295.30 | 295.30 | 2,710 |
| 15 Dec 2023 | 306.00 | 306.00 | 295.85 | 299.60 | 299.60 | 4,138 |
| 14 Dec 2023 | 302.05 | 307.75 | 302.05 | 304.35 | 304.35 | 1,668 |
| 13 Dec 2023 | 301.20 | 307.15 | 300.10 | 301.95 | 301.95 | 3,395 |
| 12 Dec 2023 | 309.55 | 311.00 | 304.00 | 306.05 | 306.05 | 2,558 |
| *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.