Indian Metals and Ferro Alloys Limited (533047.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 726.05 | 745.00 | 726.05 | 731.65 | 731.65 | 10,506 |
| 29 Apr 2024 | 723.00 | 736.10 | 719.30 | 724.40 | 724.40 | 15,401 |
| 26 Apr 2024 | 745.30 | 745.30 | 716.40 | 721.10 | 721.10 | 27,904 |
| 25 Apr 2024 | 715.20 | 743.00 | 705.95 | 738.05 | 738.05 | 80,229 |
| 24 Apr 2024 | 691.05 | 714.15 | 686.85 | 710.20 | 710.20 | 28,571 |
| 23 Apr 2024 | 680.05 | 694.35 | 675.40 | 690.90 | 690.90 | 19,173 |
| 22 Apr 2024 | 665.35 | 694.45 | 665.35 | 679.55 | 679.55 | 25,078 |
| 19 Apr 2024 | 679.50 | 694.40 | 660.45 | 675.20 | 675.20 | 55,759 |
| 18 Apr 2024 | 696.10 | 699.40 | 664.60 | 669.90 | 669.90 | 43,526 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 689.25 | 713.25 | 683.10 | 686.45 | 686.45 | 25,173 |
| 15 Apr 2024 | 680.00 | 722.40 | 680.00 | 699.00 | 699.00 | 43,578 |
| 12 Apr 2024 | 735.85 | 741.50 | 718.00 | 722.55 | 722.55 | 18,711 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 756.00 | 756.00 | 733.50 | 735.00 | 735.00 | 28,518 |
| 09 Apr 2024 | 722.30 | 767.00 | 722.30 | 757.50 | 757.50 | 102,746 |
| 08 Apr 2024 | 735.05 | 745.00 | 705.80 | 730.70 | 730.70 | 33,356 |
| 08 Apr 2024 | 15 Dividend | |||||
| 05 Apr 2024 | 739.20 | 749.95 | 724.95 | 736.70 | 721.70 | 64,301 |
| 04 Apr 2024 | 737.70 | 749.80 | 720.30 | 733.30 | 718.37 | 44,029 |
| 03 Apr 2024 | 655.35 | 744.40 | 649.00 | 731.30 | 716.41 | 244,399 |
| 02 Apr 2024 | 658.65 | 658.65 | 646.00 | 649.65 | 636.42 | 8,468 |
| 01 Apr 2024 | 666.95 | 666.95 | 640.25 | 645.70 | 632.55 | 30,917 |
| 28 Mar 2024 | 629.00 | 644.35 | 629.00 | 640.00 | 626.97 | 7,195 |
| 27 Mar 2024 | 634.00 | 642.35 | 626.05 | 628.35 | 615.56 | 10,654 |
| 26 Mar 2024 | 615.60 | 667.75 | 615.60 | 634.10 | 621.19 | 14,950 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 590.00 | 619.35 | 587.15 | 614.30 | 601.79 | 10,885 |
| 21 Mar 2024 | 581.55 | 593.00 | 570.25 | 591.30 | 579.26 | 8,147 |
| 20 Mar 2024 | 560.00 | 577.05 | 548.20 | 570.70 | 559.08 | 14,372 |
| 19 Mar 2024 | 562.10 | 585.30 | 553.40 | 559.15 | 547.77 | 33,406 |
| 18 Mar 2024 | 548.90 | 572.00 | 548.90 | 567.15 | 555.60 | 12,887 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 520.90 | 568.15 | 520.90 | 564.60 | 553.10 | 15,679 |
| 13 Mar 2024 | 562.65 | 572.35 | 522.20 | 530.75 | 519.94 | 20,629 |
| 12 Mar 2024 | 591.75 | 592.95 | 567.05 | 572.50 | 560.84 | 6,269 |
| 11 Mar 2024 | 606.70 | 607.00 | 588.40 | 592.45 | 580.39 | 13,238 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 614.25 | 616.00 | 602.90 | 606.60 | 594.25 | 6,005 |
| 06 Mar 2024 | 633.60 | 633.60 | 598.90 | 610.15 | 597.73 | 3,654 |
| 05 Mar 2024 | 634.95 | 635.00 | 613.10 | 628.15 | 615.36 | 10,850 |
| 04 Mar 2024 | 631.15 | 648.75 | 619.05 | 627.05 | 614.28 | 15,209 |
| 01 Mar 2024 | 618.30 | 629.00 | 614.90 | 623.65 | 610.95 | 4,835 |
| 29 Feb 2024 | 600.70 | 611.00 | 588.70 | 608.35 | 595.96 | 5,105 |
| 28 Feb 2024 | 633.30 | 636.35 | 597.20 | 600.65 | 588.42 | 25,342 |
| 27 Feb 2024 | 656.85 | 656.85 | 630.45 | 635.75 | 622.81 | 9,720 |
| 26 Feb 2024 | 639.55 | 659.05 | 632.85 | 643.95 | 630.84 | 20,099 |
| 23 Feb 2024 | 639.15 | 640.00 | 625.00 | 632.90 | 620.01 | 11,651 |
| 22 Feb 2024 | 632.05 | 640.25 | 629.00 | 632.75 | 619.87 | 4,424 |
| 21 Feb 2024 | 648.95 | 654.00 | 624.55 | 636.10 | 623.15 | 16,077 |
| 20 Feb 2024 | 638.00 | 645.45 | 628.00 | 637.45 | 624.47 | 10,564 |
| 16 Feb 2024 | 659.95 | 659.95 | 636.20 | 639.80 | 626.77 | 15,096 |
| 15 Feb 2024 | 630.00 | 662.80 | 630.00 | 654.25 | 640.93 | 44,432 |
| 14 Feb 2024 | 580.05 | 638.60 | 579.65 | 628.20 | 615.41 | 28,341 |
| 13 Feb 2024 | 589.00 | 599.00 | 569.95 | 586.25 | 574.31 | 9,798 |
| 12 Feb 2024 | 623.85 | 635.00 | 590.80 | 595.70 | 583.57 | 11,045 |
| 09 Feb 2024 | 642.65 | 642.65 | 604.65 | 620.20 | 607.57 | 12,753 |
| 08 Feb 2024 | 645.05 | 651.85 | 628.25 | 629.85 | 617.03 | 4,781 |
| 07 Feb 2024 | 650.05 | 655.00 | 634.90 | 645.45 | 632.31 | 12,226 |
| 06 Feb 2024 | 630.05 | 652.10 | 630.05 | 645.75 | 632.60 | 11,290 |
| 05 Feb 2024 | 635.70 | 649.55 | 620.55 | 629.05 | 616.24 | 21,453 |
| 02 Feb 2024 | 657.05 | 658.15 | 621.90 | 633.65 | 620.75 | 60,011 |
| 01 Feb 2024 | 662.55 | 662.80 | 635.05 | 649.95 | 636.72 | 51,402 |
| 31 Jan 2024 | 595.65 | 685.95 | 594.85 | 657.70 | 644.31 | 217,446 |
| 30 Jan 2024 | 556.90 | 620.00 | 539.90 | 588.30 | 576.32 | 119,534 |
| 29 Jan 2024 | 520.15 | 560.15 | 520.15 | 550.40 | 539.19 | 39,807 |
| 26 Jan 2024 | 518.40 | 518.40 | 518.40 | 518.40 | 507.84 | - |
| 25 Jan 2024 | 512.35 | 522.00 | 512.35 | 518.40 | 507.84 | 28,072 |
| 24 Jan 2024 | 500.00 | 517.00 | 487.30 | 512.30 | 501.87 | 11,285 |
| 23 Jan 2024 | 505.95 | 505.95 | 491.15 | 493.35 | 483.30 | 9,399 |
| 22 Jan 2024 | 493.65 | 493.65 | 493.65 | 493.65 | 483.60 | - |
| 19 Jan 2024 | 487.45 | 498.25 | 486.75 | 493.65 | 483.60 | 5,577 |
| 18 Jan 2024 | 492.50 | 494.00 | 472.00 | 490.80 | 480.81 | 16,981 |
| 17 Jan 2024 | 498.30 | 498.30 | 479.05 | 492.25 | 482.23 | 7,751 |
| 16 Jan 2024 | 490.50 | 490.50 | 476.40 | 484.95 | 475.08 | 6,361 |
| 12 Jan 2024 | 486.10 | 495.00 | 485.45 | 487.55 | 477.62 | 7,304 |
| 11 Jan 2024 | 497.00 | 506.00 | 479.65 | 485.50 | 475.61 | 14,792 |
| 10 Jan 2024 | 496.50 | 503.50 | 493.15 | 495.25 | 485.17 | 8,340 |
| 09 Jan 2024 | 513.90 | 513.90 | 496.60 | 499.45 | 489.28 | 6,866 |
| 08 Jan 2024 | 502.10 | 512.65 | 501.00 | 503.65 | 493.40 | 6,227 |
| 05 Jan 2024 | 515.00 | 516.55 | 502.55 | 507.70 | 497.36 | 16,468 |
| 04 Jan 2024 | 519.40 | 519.40 | 505.80 | 509.85 | 499.47 | 6,376 |
| 03 Jan 2024 | 515.85 | 519.10 | 507.60 | 508.00 | 497.66 | 8,094 |
| 02 Jan 2024 | 520.00 | 523.00 | 503.80 | 515.20 | 504.71 | 12,165 |
| 29 Dec 2023 | 506.80 | 506.85 | 497.20 | 498.80 | 488.64 | 9,012 |
| 28 Dec 2023 | 505.65 | 510.85 | 497.60 | 503.25 | 493.00 | 4,646 |
| 27 Dec 2023 | 498.75 | 512.20 | 492.85 | 507.45 | 497.12 | 8,644 |
| 26 Dec 2023 | 493.10 | 496.60 | 484.25 | 494.15 | 484.09 | 17,297 |
| 22 Dec 2023 | 491.10 | 499.95 | 485.55 | 491.95 | 481.93 | 14,677 |
| 21 Dec 2023 | 475.95 | 493.45 | 475.95 | 485.85 | 475.96 | 14,808 |
| 20 Dec 2023 | 505.15 | 511.25 | 480.95 | 485.60 | 475.71 | 33,988 |
| 19 Dec 2023 | 510.00 | 513.05 | 503.40 | 504.90 | 494.62 | 10,994 |
| 18 Dec 2023 | 512.60 | 512.60 | 503.45 | 509.50 | 499.13 | 8,774 |
| 15 Dec 2023 | 526.15 | 528.65 | 514.95 | 517.30 | 506.77 | 4,033 |
| 14 Dec 2023 | 526.15 | 526.45 | 513.50 | 515.80 | 505.30 | 10,666 |
| 13 Dec 2023 | 518.25 | 523.00 | 505.65 | 517.40 | 506.87 | 22,147 |
| 12 Dec 2023 | 520.85 | 530.10 | 511.65 | 516.40 | 505.89 | 12,249 |
| 11 Dec 2023 | 516.55 | 526.50 | 515.15 | 516.55 | 506.03 | 16,649 |
| 08 Dec 2023 | 532.40 | 537.50 | 512.30 | 522.35 | 511.71 | 10,665 |
| *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.