UK markets open in 3 hours 58 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,370.54 +163.41 (+0.90%) CRUDE OIL
79.07 +0.12 (+0.15%) GOLD FUTURES
2,310.20 +0.60 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,453.11 +1,711.19 (+3.74%)
CG Power and Industrial Solutions Limited (500093.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 554.25 | 556.00 | 548.00 | 549.35 | 549.35 | 56,025 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 555.65 | 563.95 | 552.30 | 553.65 | 553.65 | 62,360 |
| 29 Apr 2024 | 564.00 | 565.00 | 548.00 | 558.90 | 558.90 | 262,137 |
| 26 Apr 2024 | 544.95 | 564.00 | 540.00 | 557.75 | 557.75 | 160,540 |
| 25 Apr 2024 | 547.00 | 547.00 | 536.45 | 542.10 | 542.10 | 51,056 |
| 24 Apr 2024 | 536.75 | 548.00 | 533.05 | 545.10 | 545.10 | 64,497 |
| 23 Apr 2024 | 535.00 | 544.00 | 531.45 | 533.60 | 533.60 | 76,349 |
| 22 Apr 2024 | 538.95 | 538.95 | 529.35 | 532.05 | 532.05 | 84,779 |
| 19 Apr 2024 | 523.55 | 536.40 | 516.30 | 532.25 | 532.25 | 107,644 |
| 18 Apr 2024 | 520.75 | 529.95 | 520.25 | 528.70 | 528.70 | 435,751 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 491.35 | 519.35 | 490.70 | 517.70 | 517.70 | 178,280 |
| 15 Apr 2024 | 480.20 | 499.00 | 479.80 | 494.40 | 494.40 | 135,299 |
| 12 Apr 2024 | 504.55 | 506.90 | 486.25 | 493.25 | 493.25 | 228,402 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 502.45 | 505.95 | 494.25 | 504.10 | 504.10 | 226,722 |
| 09 Apr 2024 | 509.35 | 509.35 | 497.45 | 501.90 | 501.90 | 186,962 |
| 08 Apr 2024 | 521.30 | 521.30 | 501.55 | 504.60 | 504.60 | 104,980 |
| 05 Apr 2024 | 511.00 | 518.50 | 509.85 | 514.35 | 514.35 | 163,791 |
| 04 Apr 2024 | 514.95 | 520.45 | 505.35 | 510.85 | 510.85 | 309,882 |
| 03 Apr 2024 | 519.35 | 519.35 | 509.75 | 510.50 | 510.50 | 163,812 |
| 02 Apr 2024 | 519.85 | 528.40 | 515.00 | 517.75 | 517.75 | 267,830 |
| 01 Apr 2024 | 549.20 | 555.10 | 511.40 | 514.30 | 514.30 | 179,869 |
| 28 Mar 2024 | 551.85 | 555.00 | 535.00 | 539.95 | 539.95 | 276,030 |
| 27 Mar 2024 | 548.75 | 556.60 | 536.65 | 548.65 | 548.65 | 462,509 |
| 26 Mar 2024 | 533.65 | 546.95 | 526.80 | 542.10 | 542.10 | 234,810 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 541.00 | 541.00 | 520.50 | 535.80 | 535.80 | 240,145 |
| 21 Mar 2024 | 510.00 | 549.65 | 510.00 | 539.60 | 539.60 | 625,185 |
| 20 Mar 2024 | 485.60 | 516.65 | 473.35 | 501.90 | 501.90 | 600,191 |
| 19 Mar 2024 | 471.00 | 480.50 | 463.20 | 478.90 | 478.90 | 251,434 |
| 18 Mar 2024 | 475.00 | 475.00 | 462.45 | 470.45 | 470.45 | 195,333 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 468.95 | 469.00 | 450.00 | 465.90 | 465.90 | 194,158 |
| 13 Mar 2024 | 459.45 | 465.70 | 450.80 | 461.85 | 461.85 | 153,552 |
| 12 Mar 2024 | 471.00 | 471.00 | 453.25 | 455.05 | 455.05 | 59,928 |
| 11 Mar 2024 | 465.65 | 474.00 | 449.70 | 469.05 | 469.05 | 392,987 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 473.95 | 473.95 | 455.30 | 457.80 | 457.80 | 76,129 |
| 06 Mar 2024 | 465.65 | 470.80 | 450.85 | 469.60 | 469.60 | 100,587 |
| 05 Mar 2024 | 471.45 | 472.00 | 462.00 | 463.00 | 463.00 | 67,959 |
| 04 Mar 2024 | 478.55 | 479.90 | 459.90 | 466.70 | 466.70 | 265,967 |
| 01 Mar 2024 | 484.00 | 494.40 | 461.00 | 464.95 | 464.95 | 1,099,731 |
| 29 Feb 2024 | 428.70 | 449.90 | 420.85 | 443.85 | 443.85 | 212,774 |
| 28 Feb 2024 | 442.85 | 442.90 | 423.30 | 427.80 | 427.80 | 103,320 |
| 27 Feb 2024 | 431.45 | 440.60 | 425.80 | 439.00 | 439.00 | 129,825 |
| 26 Feb 2024 | 437.55 | 437.55 | 422.00 | 428.40 | 428.40 | 51,792 |
| 23 Feb 2024 | 425.80 | 434.50 | 425.00 | 433.45 | 433.45 | 93,939 |
| 22 Feb 2024 | 430.45 | 430.45 | 422.65 | 425.15 | 425.15 | 44,686 |
| 21 Feb 2024 | 435.00 | 435.45 | 422.15 | 425.35 | 425.35 | 78,269 |
| 20 Feb 2024 | 437.35 | 442.00 | 428.55 | 437.30 | 437.30 | 111,711 |
| 16 Feb 2024 | 439.85 | 439.85 | 428.00 | 430.30 | 430.30 | 125,313 |
| 15 Feb 2024 | 440.55 | 441.30 | 428.50 | 438.85 | 438.85 | 53,846 |
| 14 Feb 2024 | 434.65 | 441.75 | 423.40 | 435.65 | 435.65 | 68,343 |
| 13 Feb 2024 | 439.35 | 441.85 | 424.50 | 434.15 | 434.15 | 84,828 |
| 12 Feb 2024 | 439.65 | 445.80 | 428.60 | 437.55 | 437.55 | 133,658 |
| 09 Feb 2024 | 435.55 | 440.00 | 420.00 | 432.60 | 432.60 | 229,437 |
| 08 Feb 2024 | 436.85 | 438.95 | 428.00 | 432.90 | 432.90 | 61,644 |
| 07 Feb 2024 | 445.20 | 447.85 | 435.10 | 436.85 | 436.85 | 82,526 |
| 06 Feb 2024 | 442.15 | 446.80 | 436.15 | 445.10 | 445.10 | 87,995 |
| 05 Feb 2024 | 448.70 | 449.15 | 438.00 | 439.90 | 439.90 | 59,105 |
| 05 Feb 2024 | 1.3 Dividend | |||||
| 02 Feb 2024 | 459.55 | 459.55 | 447.00 | 447.95 | 446.65 | 45,287 |
| 01 Feb 2024 | 468.70 | 468.70 | 454.10 | 456.10 | 454.78 | 107,308 |
| 31 Jan 2024 | 464.80 | 469.95 | 454.80 | 468.85 | 467.49 | 160,265 |
| 30 Jan 2024 | 466.35 | 467.00 | 459.70 | 461.75 | 460.41 | 90,255 |
| 29 Jan 2024 | 468.15 | 475.35 | 451.00 | 467.65 | 466.29 | 165,442 |
| 26 Jan 2024 | 463.90 | 463.90 | 463.90 | 463.90 | 462.55 | - |
| 25 Jan 2024 | 450.60 | 471.70 | 437.40 | 463.90 | 462.55 | 197,129 |
| 24 Jan 2024 | 434.85 | 451.25 | 415.10 | 449.85 | 448.54 | 228,884 |
| 23 Jan 2024 | 455.15 | 468.50 | 437.25 | 447.30 | 446.00 | 282,871 |
| 22 Jan 2024 | 454.20 | 454.20 | 454.20 | 454.20 | 452.88 | - |
| 19 Jan 2024 | 460.00 | 460.00 | 452.10 | 454.20 | 452.88 | 40,612 |
| 18 Jan 2024 | 461.85 | 461.85 | 449.80 | 452.75 | 451.44 | 124,221 |
| 17 Jan 2024 | 452.30 | 474.00 | 448.40 | 463.25 | 461.91 | 117,879 |
| 16 Jan 2024 | 457.45 | 458.95 | 450.25 | 452.50 | 451.19 | 82,668 |
| 12 Jan 2024 | 466.20 | 466.95 | 459.00 | 460.45 | 459.11 | 93,717 |
| 11 Jan 2024 | 470.55 | 473.00 | 462.00 | 463.65 | 462.30 | 90,671 |
| 10 Jan 2024 | 471.15 | 473.70 | 463.35 | 468.45 | 467.09 | 36,814 |
| 09 Jan 2024 | 474.30 | 477.15 | 469.10 | 470.60 | 469.23 | 25,346 |
| 08 Jan 2024 | 471.55 | 480.75 | 465.65 | 469.05 | 467.69 | 88,051 |
| 05 Jan 2024 | 476.15 | 487.75 | 463.50 | 467.10 | 465.74 | 190,381 |
| 04 Jan 2024 | 452.70 | 469.00 | 452.70 | 463.60 | 462.25 | 179,243 |
| 03 Jan 2024 | 453.00 | 458.00 | 448.90 | 451.35 | 450.04 | 129,076 |
| 02 Jan 2024 | 450.15 | 454.45 | 445.00 | 452.20 | 450.89 | 61,069 |
| 29 Dec 2023 | 454.45 | 459.75 | 448.25 | 454.70 | 453.38 | 109,804 |
| 28 Dec 2023 | 456.45 | 463.70 | 450.15 | 452.55 | 451.24 | 86,631 |
| 27 Dec 2023 | 468.35 | 468.80 | 457.00 | 458.40 | 457.07 | 62,676 |
| 26 Dec 2023 | 470.00 | 473.00 | 461.30 | 465.10 | 463.75 | 245,737 |
| 22 Dec 2023 | 460.00 | 469.50 | 456.60 | 466.25 | 464.90 | 211,344 |
| 21 Dec 2023 | 441.50 | 458.90 | 436.50 | 456.95 | 455.62 | 161,297 |
| 20 Dec 2023 | 456.15 | 457.75 | 444.55 | 450.25 | 448.94 | 71,682 |
| 19 Dec 2023 | 456.55 | 458.70 | 448.60 | 455.05 | 453.73 | 53,454 |
| 18 Dec 2023 | 462.05 | 467.00 | 455.05 | 456.30 | 454.98 | 124,848 |
| 15 Dec 2023 | 464.95 | 464.95 | 456.00 | 459.65 | 458.32 | 95,994 |
| 14 Dec 2023 | 464.25 | 474.95 | 455.00 | 466.25 | 464.90 | 182,955 |
| 13 Dec 2023 | 446.55 | 465.80 | 439.65 | 459.20 | 457.87 | 169,275 |
| 12 Dec 2023 | 451.50 | 452.05 | 444.80 | 448.45 | 447.15 | 88,310 |
| 11 Dec 2023 | 455.40 | 455.55 | 446.60 | 451.55 | 450.24 | 64,086 |
| *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.