Panchsheel Organics Limited (531726.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 190.00 | 190.00 | 181.00 | 184.15 | 184.15 | 10,434 |
| 27 Jun 2024 | 192.70 | 192.70 | 184.00 | 186.35 | 186.35 | 9,069 |
| 26 Jun 2024 | 191.80 | 191.80 | 187.00 | 188.45 | 188.45 | 15,195 |
| 25 Jun 2024 | 192.70 | 192.70 | 186.00 | 186.65 | 186.65 | 4,587 |
| 24 Jun 2024 | 189.05 | 192.95 | 186.25 | 188.10 | 188.10 | 3,472 |
| 21 Jun 2024 | 191.70 | 194.00 | 188.00 | 189.00 | 189.00 | 10,145 |
| 20 Jun 2024 | 192.30 | 192.30 | 186.25 | 188.50 | 188.50 | 27,954 |
| 18 Jun 2024 | 190.00 | 193.95 | 186.00 | 187.65 | 187.65 | 8,932 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 190.00 | 193.95 | 189.50 | 190.70 | 190.70 | 7,883 |
| 13 Jun 2024 | 194.40 | 194.40 | 187.20 | 190.20 | 190.20 | 5,844 |
| 12 Jun 2024 | 193.00 | 194.00 | 186.00 | 191.65 | 191.65 | 22,003 |
| 11 Jun 2024 | 189.95 | 189.95 | 182.35 | 186.10 | 186.10 | 6,657 |
| 10 Jun 2024 | 185.80 | 186.55 | 181.20 | 184.65 | 184.65 | 12,059 |
| 07 Jun 2024 | 182.25 | 194.60 | 173.05 | 180.10 | 180.10 | 30,391 |
| 06 Jun 2024 | 188.20 | 194.95 | 185.25 | 186.15 | 186.15 | 9,823 |
| 05 Jun 2024 | 198.95 | 198.95 | 183.65 | 189.35 | 189.35 | 7,654 |
| 04 Jun 2024 | 194.70 | 194.70 | 182.65 | 185.60 | 185.60 | 26,710 |
| 03 Jun 2024 | 195.90 | 197.70 | 188.00 | 191.00 | 191.00 | 42,676 |
| 31 May 2024 | 192.45 | 198.00 | 190.95 | 191.30 | 191.30 | 11,364 |
| 30 May 2024 | 191.60 | 196.45 | 182.25 | 191.25 | 191.25 | 38,052 |
| 29 May 2024 | 206.00 | 208.00 | 200.60 | 204.60 | 204.60 | 27,347 |
| 28 May 2024 | 201.00 | 207.75 | 199.00 | 204.35 | 204.35 | 27,231 |
| 24 May 2024 | 201.50 | 201.50 | 194.90 | 198.85 | 198.85 | 7,790 |
| 23 May 2024 | 196.05 | 198.50 | 195.20 | 198.15 | 198.15 | 5,769 |
| 22 May 2024 | 193.05 | 200.10 | 193.00 | 196.40 | 196.40 | 6,795 |
| 21 May 2024 | 202.50 | 202.50 | 194.25 | 196.60 | 196.60 | 9,816 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 201.85 | 205.00 | 196.00 | 198.65 | 198.65 | 12,153 |
| 16 May 2024 | 199.00 | 203.75 | 199.00 | 199.95 | 199.95 | 5,907 |
| 15 May 2024 | 203.25 | 203.25 | 198.30 | 201.20 | 201.20 | 9,266 |
| 14 May 2024 | 203.80 | 203.80 | 198.00 | 200.75 | 200.75 | 9,747 |
| 13 May 2024 | 200.00 | 204.80 | 194.00 | 201.25 | 201.25 | 29,453 |
| 10 May 2024 | 196.75 | 202.45 | 193.15 | 199.20 | 199.20 | 7,975 |
| 09 May 2024 | 204.30 | 206.00 | 196.05 | 196.70 | 196.70 | 12,435 |
| 08 May 2024 | 208.00 | 215.00 | 197.20 | 198.35 | 198.35 | 24,533 |
| 07 May 2024 | 197.00 | 205.00 | 190.00 | 204.35 | 204.35 | 29,784 |
| 06 May 2024 | 196.20 | 200.40 | 193.05 | 195.40 | 195.40 | 10,204 |
| 03 May 2024 | 199.15 | 200.00 | 196.10 | 196.55 | 196.55 | 16,724 |
| 02 May 2024 | 205.30 | 205.30 | 198.00 | 198.85 | 198.85 | 24,282 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 206.00 | 206.00 | 200.55 | 201.25 | 201.25 | 8,798 |
| 29 Apr 2024 | 204.50 | 208.80 | 200.15 | 202.05 | 202.05 | 18,997 |
| 26 Apr 2024 | 207.30 | 207.30 | 202.35 | 203.75 | 203.75 | 7,180 |
| 25 Apr 2024 | 205.00 | 206.95 | 199.60 | 204.65 | 204.65 | 20,275 |
| 24 Apr 2024 | 206.90 | 206.90 | 200.00 | 200.55 | 200.55 | 26,064 |
| 23 Apr 2024 | 207.00 | 207.00 | 202.00 | 203.30 | 203.30 | 12,136 |
| 22 Apr 2024 | 203.90 | 206.00 | 198.50 | 202.25 | 202.25 | 15,937 |
| 19 Apr 2024 | 202.10 | 203.00 | 200.00 | 202.30 | 202.30 | 9,117 |
| 18 Apr 2024 | 202.80 | 206.50 | 201.65 | 202.15 | 202.15 | 7,446 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 201.20 | 206.00 | 201.20 | 202.80 | 202.80 | 17,266 |
| 15 Apr 2024 | 200.70 | 207.00 | 200.00 | 205.20 | 205.20 | 13,614 |
| 12 Apr 2024 | 205.00 | 208.00 | 200.00 | 205.10 | 205.10 | 19,915 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 207.35 | 207.35 | 201.15 | 205.00 | 205.00 | 6,099 |
| 09 Apr 2024 | 203.05 | 208.00 | 201.50 | 205.10 | 205.10 | 17,766 |
| 08 Apr 2024 | 207.50 | 208.50 | 201.40 | 206.00 | 206.00 | 7,119 |
| 05 Apr 2024 | 205.70 | 205.70 | 201.10 | 203.40 | 203.40 | 4,157 |
| 04 Apr 2024 | 208.70 | 208.70 | 203.00 | 204.95 | 204.95 | 4,425 |
| 03 Apr 2024 | 198.20 | 205.00 | 198.20 | 203.10 | 203.10 | 4,479 |
| 02 Apr 2024 | 205.85 | 205.85 | 197.35 | 199.70 | 199.70 | 10,878 |
| 01 Apr 2024 | 200.00 | 204.50 | 198.00 | 200.25 | 200.25 | 9,184 |
| 28 Mar 2024 | 205.65 | 206.85 | 192.40 | 195.15 | 195.15 | 21,958 |
| 27 Mar 2024 | 202.10 | 206.65 | 202.00 | 202.80 | 202.80 | 12,995 |
| 26 Mar 2024 | 207.95 | 207.95 | 201.00 | 202.00 | 202.00 | 13,692 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 208.10 | 211.60 | 203.00 | 205.15 | 205.15 | 10,405 |
| 21 Mar 2024 | 212.50 | 213.15 | 205.00 | 207.70 | 207.70 | 13,986 |
| 20 Mar 2024 | 214.85 | 214.85 | 205.90 | 207.70 | 207.70 | 27,626 |
| 19 Mar 2024 | 210.00 | 212.50 | 204.70 | 207.80 | 207.80 | 25,417 |
| 18 Mar 2024 | 209.85 | 218.90 | 203.00 | 207.80 | 207.80 | 14,711 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 200.00 | 217.40 | 195.55 | 206.60 | 206.60 | 123,488 |
| 13 Mar 2024 | 208.00 | 208.25 | 190.00 | 195.55 | 195.55 | 69,638 |
| 12 Mar 2024 | 208.45 | 214.35 | 201.00 | 202.85 | 202.85 | 21,387 |
| 11 Mar 2024 | 219.20 | 219.20 | 208.00 | 209.80 | 209.80 | 28,075 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 218.00 | 222.90 | 201.00 | 213.15 | 213.15 | 75,109 |
| 07 Mar 2024 | 0.8 Dividend | |||||
| 06 Mar 2024 | 223.00 | 225.00 | 210.00 | 217.20 | 216.40 | 43,057 |
| 05 Mar 2024 | 221.75 | 225.00 | 216.05 | 221.70 | 220.88 | 56,297 |
| 04 Mar 2024 | 210.00 | 220.00 | 208.00 | 217.60 | 216.80 | 73,029 |
| 01 Mar 2024 | 208.30 | 210.00 | 206.00 | 209.60 | 208.83 | 48,364 |
| 29 Feb 2024 | 212.50 | 212.50 | 202.05 | 204.20 | 203.45 | 11,708 |
| 28 Feb 2024 | 215.45 | 215.45 | 206.10 | 207.65 | 206.89 | 17,924 |
| 27 Feb 2024 | 215.50 | 215.50 | 205.10 | 210.20 | 209.43 | 63,647 |
| 26 Feb 2024 | 210.85 | 215.95 | 209.00 | 213.50 | 212.71 | 185,254 |
| 23 Feb 2024 | 209.80 | 212.00 | 205.20 | 207.60 | 206.84 | 30,146 |
| 22 Feb 2024 | 205.20 | 208.80 | 198.00 | 207.10 | 206.34 | 24,816 |
| 21 Feb 2024 | 206.10 | 208.00 | 203.00 | 203.15 | 202.40 | 32,615 |
| 20 Feb 2024 | 207.00 | 208.95 | 200.00 | 204.80 | 204.05 | 26,723 |
| 16 Feb 2024 | 206.60 | 213.90 | 205.30 | 209.65 | 208.88 | 23,586 |
| 15 Feb 2024 | 213.00 | 214.45 | 206.00 | 206.60 | 205.84 | 64,417 |
| 14 Feb 2024 | 209.90 | 220.95 | 200.25 | 209.25 | 208.48 | 255,224 |
| 13 Feb 2024 | 211.75 | 211.75 | 201.20 | 208.50 | 207.73 | 105,014 |
| 12 Feb 2024 | 200.00 | 225.40 | 200.00 | 207.60 | 206.84 | 201,328 |
| 09 Feb 2024 | 197.25 | 197.25 | 192.20 | 195.40 | 194.68 | 13,518 |
| 08 Feb 2024 | 195.90 | 198.00 | 192.00 | 193.85 | 193.14 | 6,572 |
| 07 Feb 2024 | 194.05 | 198.15 | 191.15 | 195.40 | 194.68 | 12,581 |
| *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.