Mughal Iron & Steel Industries Limited (MUGHAL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 97.45 | 98.98 | 96.00 | 96.27 | 96.27 | 986,750 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 99.99 | 100.15 | 96.50 | 96.91 | 96.91 | 3,161,991 |
| 13 Jun 2024 | 96.99 | 98.99 | 93.11 | 98.19 | 98.19 | 6,672,595 |
| 12 Jun 2024 | 90.05 | 93.95 | 90.05 | 92.30 | 92.30 | 1,004,724 |
| 11 Jun 2024 | 95.20 | 97.00 | 90.60 | 91.43 | 91.43 | 2,291,115 |
| 10 Jun 2024 | 91.50 | 93.40 | 89.29 | 92.83 | 92.83 | 3,075,202 |
| 07 Jun 2024 | 84.05 | 91.21 | 81.10 | 90.99 | 90.99 | 4,087,818 |
| 06 Jun 2024 | 85.00 | 86.80 | 84.10 | 84.45 | 84.45 | 743,087 |
| 05 Jun 2024 | 87.90 | 88.06 | 84.49 | 85.01 | 85.01 | 2,102,318 |
| 04 Jun 2024 | 88.00 | 91.00 | 85.90 | 88.13 | 88.13 | 3,875,764 |
| 03 Jun 2024 | 91.00 | 91.50 | 87.00 | 87.37 | 87.37 | 2,120,308 |
| 31 May 2024 | 86.01 | 90.90 | 86.01 | 90.37 | 90.37 | 4,577,073 |
| 30 May 2024 | 81.01 | 85.60 | 81.01 | 84.92 | 84.92 | 4,113,070 |
| 29 May 2024 | 76.98 | 81.80 | 74.50 | 81.01 | 81.01 | 4,197,181 |
| 28 May 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| 24 May 2024 | 76.50 | 81.24 | 76.25 | 79.16 | 79.16 | 2,940,425 |
| 23 May 2024 | 75.00 | 77.50 | 74.55 | 76.02 | 76.02 | 756,232 |
| 22 May 2024 | 77.99 | 77.99 | 75.55 | 76.33 | 76.33 | 341,166 |
| 21 May 2024 | 79.10 | 81.20 | 77.00 | 77.66 | 77.66 | 1,874,139 |
| 20 May 2024 | 78.99 | 79.50 | 76.60 | 78.72 | 78.72 | 1,277,816 |
| 17 May 2024 | 79.00 | 79.99 | 77.51 | 79.00 | 79.00 | 3,581,577 |
| 16 May 2024 | 74.95 | 78.40 | 74.95 | 77.71 | 77.71 | 1,402,503 |
| 15 May 2024 | 77.49 | 77.49 | 74.81 | 75.09 | 75.09 | 478,695 |
| 14 May 2024 | 79.99 | 79.99 | 75.10 | 76.88 | 76.88 | 602,695 |
| 13 May 2024 | 76.50 | 81.24 | 76.50 | 78.04 | 78.04 | 2,645,124 |
| 10 May 2024 | 71.01 | 76.39 | 71.01 | 76.22 | 76.22 | 3,280,441 |
| 09 May 2024 | 70.05 | 71.70 | 70.00 | 71.06 | 71.06 | 387,017 |
| 08 May 2024 | 72.49 | 72.85 | 69.75 | 70.67 | 70.67 | 354,877 |
| 07 May 2024 | 70.90 | 73.50 | 70.90 | 71.58 | 71.58 | 2,400,289 |
| 06 May 2024 | 68.90 | 71.50 | 68.60 | 70.20 | 70.20 | 1,286,442 |
| 03 May 2024 | 65.00 | 69.10 | 64.11 | 68.13 | 68.13 | 1,123,920 |
| 02 May 2024 | 63.00 | 65.50 | 63.00 | 64.39 | 64.39 | 565,234 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 66.49 | 67.49 | 62.01 | 63.72 | 63.72 | 2,285,608 |
| 29 Apr 2024 | 68.90 | 69.60 | 66.30 | 66.74 | 66.74 | 1,351,050 |
| 26 Apr 2024 | 67.70 | 69.51 | 67.25 | 68.71 | 68.71 | 1,500,722 |
| 25 Apr 2024 | 69.52 | 70.35 | 67.00 | 67.99 | 67.99 | 830,039 |
| 24 Apr 2024 | 66.19 | 69.75 | 66.19 | 69.41 | 69.41 | 2,501,736 |
| 23 Apr 2024 | 65.00 | 67.50 | 65.00 | 66.19 | 66.19 | 1,653,900 |
| 22 Apr 2024 | 63.95 | 65.80 | 63.00 | 64.66 | 64.66 | 888,907 |
| 19 Apr 2024 | 63.89 | 63.89 | 63.02 | 63.34 | 63.34 | 134,407 |
| 18 Apr 2024 | 64.49 | 64.49 | 63.50 | 63.62 | 63.62 | 186,978 |
| 17 Apr 2024 | 64.50 | 64.97 | 63.75 | 63.87 | 63.87 | 324,976 |
| 16 Apr 2024 | 65.68 | 67.50 | 64.05 | 64.56 | 64.56 | 900,843 |
| 15 Apr 2024 | 65.00 | 65.98 | 64.50 | 64.95 | 64.95 | 454,580 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 67.74 | 67.74 | 66.00 | 66.52 | 66.52 | 692,361 |
| 08 Apr 2024 | 65.48 | 67.47 | 64.00 | 66.88 | 66.88 | 545,396 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 65.01 | 65.89 | 64.40 | 64.55 | 64.55 | 153,968 |
| 03 Apr 2024 | 61.46 | 65.54 | 61.43 | 64.89 | 64.89 | 524,673 |
| 02 Apr 2024 | 62.99 | 62.99 | 61.21 | 61.78 | 61.78 | 23,887 |
| 01 Apr 2024 | 62.56 | 63.25 | 61.80 | 62.00 | 62.00 | 493,390 |
| 28 Mar 2024 | 64.51 | 65.29 | 63.85 | 64.15 | 64.15 | 178,670 |
| 27 Mar 2024 | 64.84 | 65.50 | 64.01 | 64.23 | 64.23 | 41,853 |
| 26 Mar 2024 | 63.80 | 64.99 | 63.75 | 64.13 | 64.13 | 91,965 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 64.00 | 64.90 | 63.60 | 63.90 | 63.90 | 60,482 |
| 21 Mar 2024 | 64.01 | 65.00 | 63.70 | 64.41 | 64.41 | 189,020 |
| 20 Mar 2024 | 65.00 | 65.45 | 63.60 | 64.38 | 64.38 | 236,983 |
| 19 Mar 2024 | 65.87 | 65.87 | 63.75 | 63.97 | 63.97 | 99,581 |
| 18 Mar 2024 | 64.80 | 65.20 | 64.50 | 64.94 | 64.94 | 49,519 |
| 15 Mar 2024 | 65.00 | 65.25 | 64.60 | 64.86 | 64.86 | 126,120 |
| 14 Mar 2024 | 64.02 | 65.48 | 64.00 | 64.60 | 64.60 | 245,243 |
| 13 Mar 2024 | 66.00 | 66.00 | 63.12 | 63.62 | 63.62 | 113,215 |
| 12 Mar 2024 | 67.25 | 67.49 | 65.00 | 65.26 | 65.26 | 293,210 |
| 11 Mar 2024 | 66.50 | 68.43 | 66.50 | 67.49 | 67.49 | 352,888 |
| 08 Mar 2024 | 66.90 | 68.20 | 66.46 | 66.74 | 66.74 | 186,070 |
| 07 Mar 2024 | 66.38 | 67.00 | 65.51 | 66.75 | 66.75 | 184,478 |
| 06 Mar 2024 | 66.61 | 67.80 | 66.25 | 66.38 | 66.38 | 97,370 |
| 05 Mar 2024 | 66.01 | 67.90 | 65.45 | 67.36 | 67.36 | 346,106 |
| 04 Mar 2024 | 66.00 | 66.63 | 65.47 | 65.74 | 65.74 | 85,874 |
| 01 Mar 2024 | 65.07 | 66.36 | 65.00 | 65.92 | 65.92 | 154,759 |
| 29 Feb 2024 | 66.43 | 66.43 | 65.15 | 65.98 | 65.98 | 135,652 |
| 28 Feb 2024 | 65.00 | 66.40 | 65.00 | 65.06 | 65.06 | 171,771 |
| 27 Feb 2024 | 66.50 | 66.99 | 64.06 | 65.03 | 65.03 | 343,034 |
| 26 Feb 2024 | 66.00 | 67.99 | 65.40 | 65.67 | 65.67 | 381,077 |
| 23 Feb 2024 | 64.00 | 65.50 | 64.00 | 64.97 | 64.97 | 205,373 |
| 22 Feb 2024 | 64.00 | 64.50 | 63.02 | 63.92 | 63.92 | 220,691 |
| 21 Feb 2024 | 63.75 | 66.90 | 63.75 | 64.53 | 64.53 | 665,314 |
| 20 Feb 2024 | 62.67 | 63.80 | 62.40 | 62.98 | 62.98 | 113,734 |
| 16 Feb 2024 | 65.25 | 65.65 | 60.59 | 60.83 | 60.83 | 960,644 |
| 15 Feb 2024 | 67.35 | 67.97 | 65.12 | 65.50 | 65.50 | 81,926 |
| 14 Feb 2024 | 67.50 | 69.00 | 67.50 | 68.03 | 68.03 | 176,391 |
| 13 Feb 2024 | 64.00 | 67.48 | 63.00 | 65.39 | 65.39 | 211,862 |
| 12 Feb 2024 | 65.11 | 67.00 | 62.57 | 63.72 | 63.72 | 223,319 |
| 09 Feb 2024 | 67.99 | 69.99 | 64.00 | 66.42 | 66.42 | 631,588 |
| 08 Feb 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 07 Feb 2024 | 68.59 | 69.99 | 68.00 | 69.01 | 69.01 | 139,710 |
| 06 Feb 2024 | 66.00 | 68.90 | 66.00 | 68.17 | 68.17 | 150,417 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 65.49 | 66.50 | 64.30 | 65.77 | 65.77 | 474,588 |
| 01 Feb 2024 | 67.40 | 67.40 | 64.00 | 64.64 | 64.64 | 179,645 |
| 31 Jan 2024 | 70.00 | 70.75 | 66.31 | 67.12 | 67.12 | 286,490 |
| 30 Jan 2024 | 70.35 | 70.51 | 69.01 | 69.98 | 69.98 | 99,525 |
| *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.