IBL HealthCare Limited (IBLHL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 33.11 | 33.35 | 32.70 | 32.76 | 32.76 | 58,459 |
| 21 May 2024 | 33.80 | 33.89 | 33.03 | 33.15 | 33.15 | 42,361 |
| 20 May 2024 | 34.51 | 34.51 | 33.50 | 33.54 | 33.54 | 90,305 |
| 17 May 2024 | 34.10 | 35.00 | 34.10 | 34.48 | 34.48 | 173,000 |
| 16 May 2024 | 35.49 | 35.80 | 34.49 | 34.60 | 34.60 | 166,000 |
| 15 May 2024 | 34.50 | 35.70 | 34.25 | 35.24 | 35.24 | 292,000 |
| 14 May 2024 | 34.51 | 34.97 | 34.00 | 34.09 | 34.09 | 88,500 |
| 13 May 2024 | 34.56 | 35.38 | 34.50 | 34.77 | 34.77 | 146,000 |
| 10 May 2024 | 37.00 | 37.40 | 34.00 | 34.86 | 34.86 | 374,000 |
| 09 May 2024 | 33.02 | 35.57 | 32.60 | 35.57 | 35.57 | 909,000 |
| 08 May 2024 | 33.20 | 33.90 | 32.51 | 33.09 | 33.09 | 267,000 |
| 07 May 2024 | 32.00 | 33.25 | 32.00 | 32.70 | 32.70 | 254,000 |
| 06 May 2024 | 31.30 | 32.74 | 30.91 | 32.25 | 32.25 | 226,500 |
| 03 May 2024 | 30.76 | 31.30 | 30.53 | 31.14 | 31.14 | 36,000 |
| 02 May 2024 | 31.50 | 31.90 | 30.50 | 31.00 | 31.00 | 76,500 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 31.22 | 31.40 | 31.18 | 31.21 | 31.21 | 13,000 |
| 29 Apr 2024 | 31.45 | 31.90 | 31.00 | 31.17 | 31.17 | 121,000 |
| 26 Apr 2024 | 31.32 | 31.99 | 31.31 | 31.50 | 31.50 | 71,000 |
| 25 Apr 2024 | 31.99 | 32.30 | 31.30 | 31.47 | 31.47 | 85,000 |
| 24 Apr 2024 | 31.70 | 31.95 | 31.52 | 31.89 | 31.89 | 42,000 |
| 23 Apr 2024 | 32.05 | 32.05 | 31.35 | 31.64 | 31.64 | 126,000 |
| 22 Apr 2024 | 31.85 | 32.26 | 31.50 | 32.06 | 32.06 | 112,000 |
| 19 Apr 2024 | 31.31 | 32.00 | 31.25 | 31.62 | 31.62 | 50,500 |
| 18 Apr 2024 | 31.31 | 31.70 | 31.23 | 31.42 | 31.42 | 42,000 |
| 17 Apr 2024 | 31.99 | 32.01 | 31.31 | 31.36 | 31.36 | 50,000 |
| 16 Apr 2024 | 32.40 | 32.45 | 31.31 | 31.46 | 31.46 | 28,000 |
| 15 Apr 2024 | 32.20 | 32.51 | 31.50 | 32.00 | 32.00 | 52,500 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 33.30 | 33.30 | 32.06 | 32.21 | 32.21 | 46,000 |
| 08 Apr 2024 | 33.50 | 33.50 | 32.50 | 33.05 | 33.05 | 168,000 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 33.00 | 33.78 | 32.20 | 32.75 | 32.75 | 222,500 |
| 03 Apr 2024 | 30.80 | 31.80 | 30.80 | 31.42 | 31.42 | 89,500 |
| 02 Apr 2024 | 31.39 | 31.39 | 30.50 | 30.95 | 30.95 | 20,500 |
| 01 Apr 2024 | 30.26 | 31.48 | 30.26 | 30.84 | 30.84 | 83,000 |
| 28 Mar 2024 | 31.49 | 31.49 | 30.82 | 31.00 | 31.00 | 17,500 |
| 27 Mar 2024 | 30.60 | 31.00 | 30.10 | 30.66 | 30.66 | 38,500 |
| 26 Mar 2024 | 31.00 | 31.50 | 30.80 | 30.85 | 30.85 | 42,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 31.30 | 31.50 | 30.76 | 31.40 | 31.40 | 58,500 |
| 21 Mar 2024 | 32.00 | 32.00 | 31.41 | 31.50 | 31.50 | 26,000 |
| 20 Mar 2024 | 31.37 | 31.70 | 31.26 | 31.30 | 31.30 | 17,000 |
| 19 Mar 2024 | 31.99 | 31.99 | 31.41 | 31.50 | 31.50 | 3,000 |
| 18 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1,000 |
| 15 Mar 2024 | 31.51 | 31.51 | 31.50 | 31.50 | 31.50 | 7,000 |
| 14 Mar 2024 | 32.00 | 32.01 | 31.61 | 31.91 | 31.91 | 34,000 |
| 13 Mar 2024 | 32.00 | 32.01 | 31.31 | 31.50 | 31.50 | 37,000 |
| 12 Mar 2024 | 33.00 | 33.00 | 31.55 | 31.96 | 31.96 | 30,500 |
| 11 Mar 2024 | 31.99 | 33.45 | 31.99 | 33.08 | 33.08 | 267,000 |
| 08 Mar 2024 | 31.55 | 31.87 | 30.16 | 31.60 | 31.60 | 18,000 |
| 07 Mar 2024 | 31.69 | 32.00 | 31.30 | 31.81 | 31.81 | 53,500 |
| 06 Mar 2024 | 31.70 | 31.70 | 31.65 | 31.65 | 31.65 | 3,000 |
| 05 Mar 2024 | 31.35 | 31.70 | 31.10 | 31.51 | 31.51 | 50,000 |
| 04 Mar 2024 | 31.99 | 31.99 | 30.15 | 31.22 | 31.22 | 33,500 |
| 01 Mar 2024 | 31.16 | 31.25 | 31.03 | 31.20 | 31.20 | 51,500 |
| 29 Feb 2024 | 31.25 | 31.50 | 31.15 | 31.23 | 31.23 | 82,000 |
| 28 Feb 2024 | 31.75 | 31.92 | 31.60 | 31.61 | 31.61 | 12,500 |
| 27 Feb 2024 | 31.51 | 31.91 | 31.30 | 31.58 | 31.58 | 46,500 |
| 26 Feb 2024 | 31.30 | 32.40 | 31.30 | 31.92 | 31.92 | 70,500 |
| 23 Feb 2024 | 32.00 | 32.00 | 31.52 | 31.91 | 31.91 | 28,500 |
| 22 Feb 2024 | 32.50 | 32.50 | 31.50 | 31.95 | 31.95 | 129,000 |
| 21 Feb 2024 | 32.99 | 33.51 | 31.60 | 32.74 | 32.74 | 347,000 |
| 20 Feb 2024 | 31.30 | 32.27 | 31.30 | 32.23 | 32.23 | 267,500 |
| 16 Feb 2024 | 30.55 | 30.55 | 29.00 | 29.37 | 29.37 | 40,000 |
| 15 Feb 2024 | 30.61 | 31.43 | 30.30 | 30.35 | 30.35 | 22,500 |
| 14 Feb 2024 | 30.53 | 31.01 | 30.50 | 30.67 | 30.67 | 22,500 |
| 13 Feb 2024 | 30.10 | 30.50 | 29.33 | 30.25 | 30.25 | 63,000 |
| 12 Feb 2024 | 31.27 | 31.90 | 30.50 | 30.70 | 30.70 | 42,000 |
| 09 Feb 2024 | 30.70 | 32.65 | 30.50 | 32.40 | 32.40 | 23,000 |
| 08 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 07 Feb 2024 | 32.99 | 32.99 | 32.26 | 32.40 | 32.40 | 34,000 |
| 06 Feb 2024 | 32.02 | 32.45 | 32.00 | 32.23 | 32.23 | 29,000 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 32.00 | 32.50 | 31.81 | 31.99 | 31.99 | 55,000 |
| 01 Feb 2024 | 31.52 | 32.00 | 31.25 | 31.64 | 31.64 | 26,000 |
| 31 Jan 2024 | 32.00 | 32.50 | 31.60 | 31.82 | 31.82 | 29,500 |
| 30 Jan 2024 | 32.00 | 32.20 | 31.21 | 31.70 | 31.70 | 41,500 |
| 29 Jan 2024 | 32.80 | 33.75 | 32.40 | 32.53 | 32.53 | 65,000 |
| 26 Jan 2024 | 32.42 | 33.00 | 32.42 | 32.62 | 32.62 | 33,500 |
| 25 Jan 2024 | 33.00 | 33.69 | 32.61 | 32.63 | 32.63 | 21,500 |
| 24 Jan 2024 | 33.49 | 33.80 | 33.00 | 33.20 | 33.20 | 91,000 |
| 23 Jan 2024 | 32.00 | 33.31 | 32.00 | 32.71 | 32.71 | 126,000 |
| 22 Jan 2024 | 32.50 | 32.97 | 31.90 | 32.19 | 32.19 | 67,000 |
| 19 Jan 2024 | 32.89 | 32.90 | 32.41 | 32.60 | 32.60 | 20,000 |
| 18 Jan 2024 | 32.65 | 33.39 | 31.50 | 32.19 | 32.19 | 126,500 |
| 17 Jan 2024 | 33.50 | 33.80 | 33.00 | 33.16 | 33.16 | 52,000 |
| 16 Jan 2024 | 33.89 | 33.89 | 33.15 | 33.43 | 33.43 | 74,000 |
| 12 Jan 2024 | 34.64 | 35.00 | 34.20 | 34.28 | 34.28 | 215,500 |
| 11 Jan 2024 | 34.67 | 34.90 | 33.90 | 34.48 | 34.48 | 96,500 |
| 10 Jan 2024 | 34.50 | 35.00 | 33.81 | 34.06 | 34.06 | 191,000 |
| 09 Jan 2024 | 35.02 | 35.50 | 33.13 | 34.73 | 34.73 | 206,500 |
| 08 Jan 2024 | 35.97 | 36.05 | 34.90 | 35.21 | 35.21 | 430,000 |
| 05 Jan 2024 | 36.00 | 36.24 | 35.00 | 35.24 | 35.24 | 991,000 |
| 04 Jan 2024 | 36.00 | 36.00 | 35.20 | 35.25 | 35.25 | 91,000 |
| 03 Jan 2024 | 36.17 | 37.00 | 36.00 | 36.00 | 36.00 | 186,500 |
| 02 Jan 2024 | 37.00 | 37.10 | 36.10 | 36.15 | 36.15 | 115,000 |
| 29 Dec 2023 | 35.75 | 36.50 | 35.75 | 36.22 | 36.22 | 36,500 |
| *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.