Gujarat Metallic Coal & Coke Limited (531881.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 08 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 07 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 06 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 03 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 02 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 01 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 30 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 29 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 26 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 24 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 23 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 22 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 19 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 18 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 17 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 16 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 15 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 12 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 11 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 10 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 09 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 08 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 05 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 04 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 03 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 02 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 01 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 28 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 27 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 26 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 22 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 21 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 20 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 19 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 18 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 13 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 12 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 11 Mar 2024 | 32.70 | 32.81 | 29.69 | 30.00 | 30.00 | 11,120 |
| 08 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 07 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 06 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 05 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 04 Mar 2024 | 30.55 | 31.26 | 28.30 | 31.25 | 31.25 | 5,184 |
| 01 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 29 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 28 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 27 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 26 Feb 2024 | 29.45 | 30.60 | 27.85 | 29.78 | 29.78 | 7,838 |
| 23 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 22 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 21 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 20 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 16 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 15 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 14 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 13 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 12 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 09 Feb 2024 | 31.60 | 31.60 | 29.15 | 30.67 | 30.67 | 3,495 |
| 08 Feb 2024 | 30.10 | 30.10 | 27.29 | 30.10 | 30.10 | 11,021 |
| 07 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 4,470 |
| 06 Feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 420 |
| 05 Feb 2024 | 25.88 | 26.01 | 25.88 | 26.01 | 26.01 | 2,539 |
| 02 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1,582 |
| 01 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 5,353 |
| 31 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 30 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 29 Jan 2024 | 21.20 | 22.97 | 21.20 | 22.48 | 22.48 | 3,660 |
| 26 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 25 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 24 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 23 Jan 2024 | 24.13 | 24.13 | 21.85 | 21.88 | 21.88 | 1,388 |
| 22 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 19 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 18 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 17 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 16 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 12 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 11 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 10 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 09 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 08 Jan 2024 | 20.00 | 21.95 | 19.87 | 21.95 | 21.95 | 1,507 |
| 05 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 04 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 03 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 02 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 29 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 27 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 26 Dec 2023 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 3,422 |
| 22 Dec 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 21 Dec 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 20 Dec 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 19 Dec 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 18 Dec 2023 | 23.82 | 23.82 | 21.56 | 21.57 | 21.57 | 13,543 |
| *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.