UK markets close in 3 hours

Manali Petrochemicals Limited (500268.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202477.7278.5276.2176.4976.4995,844
26 Apr 202479.0479.2077.2877.5077.5030,259
25 Apr 202480.0080.4078.6678.9578.9545,616
24 Apr 202478.4181.7978.4179.8079.80287,891
23 Apr 202478.9479.9277.8778.2878.2836,716
22 Apr 202477.2680.4076.6678.9478.94147,783
19 Apr 202475.2078.5074.7677.5477.5497,381
18 Apr 202477.1279.5075.6076.2576.25167,569
17 Apr 2024------
16 Apr 202473.9278.5072.9577.6377.63186,568
15 Apr 202467.2175.1067.2174.1774.17261,558
12 Apr 202472.1174.7772.1173.3673.36104,193
11 Apr 2024------
10 Apr 202472.6875.4072.6074.2574.2542,749
09 Apr 202474.2675.4273.0073.4173.4140,595
08 Apr 202473.7074.8571.4674.2474.2468,720
05 Apr 202472.5073.3970.4172.2172.21241,431
04 Apr 202471.5073.1569.6672.0972.09399,869
03 Apr 202462.4372.4062.3070.8970.89271,392
02 Apr 202460.2862.5060.2862.2962.2942,292
01 Apr 202456.3160.9556.3160.6360.63119,958
28 Mar 202457.5558.4255.9056.2056.20195,493
27 Mar 202458.0059.6056.4556.8856.88169,237
26 Mar 202459.5659.5657.8058.0158.01181,604
25 Mar 2024------
22 Mar 202460.0060.5559.2659.6059.6064,036
21 Mar 202458.3460.2558.3459.3059.3073,057
20 Mar 202459.9160.0058.0058.0658.0658,006
19 Mar 202460.3560.5958.9059.0259.02142,801
18 Mar 202462.1862.1859.7960.0560.0542,819
15 Mar 2024------
14 Mar 202457.0261.1257.0260.5460.54217,743
13 Mar 202461.9763.1057.2258.1858.18332,070
12 Mar 202464.3764.3861.5061.9761.97180,569
11 Mar 202467.0067.0064.0764.3864.3858,456
08 Mar 2024------
07 Mar 202466.7367.4266.0766.6666.6689,964
06 Mar 202468.5568.5565.7666.5166.5133,432
05 Mar 202469.9369.9367.8568.3868.3875,993
04 Mar 202470.2070.5068.3568.6768.6771,029
01 Mar 202470.2870.4669.0369.2469.2423,220
29 Feb 202468.1169.7567.3068.9068.9083,177
28 Feb 202470.6570.9668.0168.3268.32146,540
27 Feb 202472.4772.4770.3070.6570.6517,552
26 Feb 202472.0972.7371.0571.1971.1931,968
23 Feb 202471.6473.5471.6472.0972.0915,880
22 Feb 202472.4073.7370.8672.7472.7462,061
21 Feb 202473.0473.5971.0571.6571.6547,790
20 Feb 202474.1074.7072.2072.8672.8697,747
16 Feb 202473.0575.4573.0073.5773.5791,343
15 Feb 202473.2075.6972.5073.0973.0984,326
14 Feb 202468.6372.3268.0072.0272.0262,337
13 Feb 202471.2472.1667.6168.8468.84346,802
12 Feb 202478.9178.9172.7273.6373.63102,952
09 Feb 202478.7078.8975.7577.3677.3678,923
08 Feb 202481.0082.2077.0078.1578.15233,102
07 Feb 202483.9283.9280.6080.9480.94160,193
06 Feb 202482.9983.7980.6082.8182.81361,394
05 Feb 202481.9483.7079.3181.7781.77157,849
02 Feb 202478.4181.3378.4179.6379.63144,803
01 Feb 202479.0080.5977.6578.1678.16157,216
31 Jan 202479.9780.6478.5278.7778.7740,891
30 Jan 202479.0181.3578.9579.2179.21203,939
29 Jan 202478.0081.2478.0078.9178.91178,162
26 Jan 202476.8576.8576.8576.8576.85-
25 Jan 202477.1078.2476.5076.8576.85108,498
24 Jan 202477.5378.2975.3676.4776.47190,329
23 Jan 202482.1982.8277.0077.5777.57205,349
22 Jan 202479.0379.0379.0379.0379.03-
19 Jan 202478.7579.7678.4179.0379.0337,995
18 Jan 202479.0180.7977.0077.7277.72360,317
17 Jan 202479.8380.5078.2378.9478.94179,170
16 Jan 202481.1283.0578.5079.4179.41344,438
12 Jan 202486.9886.9883.7184.1184.11288,081
11 Jan 202479.6187.1579.5986.1986.19675,680
10 Jan 202481.8681.8677.8379.2879.2891,350
09 Jan 202479.5682.5079.5680.3980.39282,153
08 Jan 202481.3681.6579.0079.1579.15168,676
05 Jan 202480.4982.8079.7081.1981.19346,330
04 Jan 202478.7681.2578.7679.7879.78246,453
03 Jan 202479.0079.0477.5878.4978.4947,535
02 Jan 202477.3578.8075.9578.0278.0299,395
29 Dec 202380.9981.1479.0079.2679.26182,455
28 Dec 202378.5384.2578.5380.8680.86453,436
27 Dec 202380.9982.2378.7679.3479.34133,253
26 Dec 202381.0082.0079.0080.7280.72100,096
22 Dec 202382.9184.4579.7980.4980.49237,105
21 Dec 202373.5782.4073.3381.2681.26870,556
20 Dec 202380.1383.3074.0175.4075.401,278,777
19 Dec 202368.7679.5068.7678.6578.65774,180
18 Dec 202368.7171.0068.7068.8568.85227,973
15 Dec 202368.0071.0067.9568.9268.92148,735
14 Dec 202368.0068.1066.7167.4767.4724,276
13 Dec 202367.9867.9866.4066.7466.7485,451
12 Dec 202367.6368.1267.0067.0767.0776,841
11 Dec 202367.0568.7767.0567.6467.6441,292
08 Dec 202368.0169.1967.0067.1567.1539,591
07 Dec 202366.2169.3366.2167.8467.84204,827
06 Dec 202365.9167.8365.9066.5866.58178,107
05 Dec 202366.5566.9565.7065.9065.9085,348
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...