UK markets close in 1 hour 50 minutes

Texmaco Infrastructure & Holdings Limited (505400.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024------
25 Jun 2024138.70139.80133.00134.25134.2577,058
24 Jun 2024140.30143.95135.00135.40135.40210,322
21 Jun 2024127.75143.05125.90140.25140.25382,205
20 Jun 2024133.00133.40127.65128.40128.4044,693
18 Jun 2024141.75142.00135.30136.05136.0571,848
17 Jun 2024------
14 Jun 2024136.00140.80135.50139.05139.05147,738
13 Jun 2024138.50139.00134.60135.60135.60164,568
12 Jun 2024132.60138.85129.50137.40137.40184,117
11 Jun 2024130.90133.30128.80131.45131.45152,594
10 Jun 2024124.70136.15123.00130.75130.75241,976
07 Jun 2024117.00124.20115.70123.45123.45243,646
06 Jun 2024111.00118.45109.75116.35116.35272,894
05 Jun 2024102.00109.20100.60108.70108.7032,928
04 Jun 2024119.15119.1598.50103.25103.25123,402
03 Jun 2024120.10120.65116.80119.05119.05225,080
31 May 2024117.40117.55114.60115.46115.4644,038
30 May 2024117.50120.88115.68117.56117.5644,759
29 May 2024115.60121.00114.79119.63119.6372,668
28 May 2024119.00119.16114.20117.23117.2354,870
24 May 2024120.00122.50117.57119.19119.19106,575
23 May 2024118.65123.95118.65119.74119.74365,433
22 May 2024117.42118.71114.85117.87117.87148,885
21 May 2024108.53116.75108.53115.84115.84634,057
20 May 2024------
17 May 2024100.29106.3599.97102.49102.49168,077
16 May 2024103.21105.8498.2599.6999.69142,067
15 May 2024104.01112.45101.60103.03103.03188,586
14 May 202489.01106.9589.01104.87104.87406,733
13 May 202489.0190.2587.1589.3089.3022,225
10 May 202490.0090.2087.1089.8589.8520,059
09 May 202492.4793.4288.0088.2688.2613,562
08 May 202491.1094.0891.1091.8991.8917,582
07 May 202496.1896.2591.1591.8391.8320,121
06 May 202498.8998.8994.4595.0095.0040,320
03 May 202498.7499.1496.5297.3297.3230,092
02 May 2024100.72100.7297.7198.2798.277,497
01 May 2024------
30 Apr 202499.31100.4297.9298.4898.4826,692
29 Apr 2024101.65101.9198.8099.3299.3211,644
26 Apr 2024100.89101.9097.61100.58100.5859,972
25 Apr 202497.4999.8597.4098.6298.6257,774
24 Apr 202498.2898.4596.7197.2097.2010,523
23 Apr 202495.6697.4094.6696.3696.3644,570
22 Apr 202494.6396.6093.7094.6394.6339,752
19 Apr 202492.0396.0091.3594.2094.2037,771
18 Apr 202497.5099.4596.2396.9696.9618,560
17 Apr 2024------
16 Apr 202496.8999.7096.8997.6097.6010,415
15 Apr 202497.0099.8994.0098.8798.8722,105
12 Apr 2024100.01101.7598.6499.0999.0943,735
11 Apr 2024------
10 Apr 2024102.83103.93100.15101.40101.4026,434
09 Apr 2024103.96105.34101.45101.76101.7620,614
08 Apr 2024105.94106.39102.44102.92102.9238,545
05 Apr 2024101.03105.48101.03104.62104.6232,167
04 Apr 2024109.99109.99101.40103.42103.4221,278
03 Apr 2024103.99104.70101.30104.00104.0026,029
02 Apr 2024100.89101.7698.76101.33101.3322,760
01 Apr 202497.28100.7796.1499.9199.9135,307
28 Mar 202497.3598.4094.4595.3595.3570,779
27 Mar 202495.0098.9094.5097.4097.4089,310
26 Mar 202499.3099.3093.2094.1594.1550,392
25 Mar 2024------
22 Mar 202498.8598.8595.5596.5596.5530,401
21 Mar 202492.9096.4092.9094.9094.9025,655
20 Mar 202493.6094.9591.2593.1093.1046,282
19 Mar 202494.3596.7091.5093.6093.6085,490
18 Mar 202493.0094.4590.5092.7592.7521,767
15 Mar 2024------
14 Mar 202485.0596.5585.0595.4095.40182,051
13 Mar 202497.4599.4086.0087.8587.8589,037
12 Mar 2024101.15101.4594.0597.1597.15151,693
11 Mar 2024104.75107.7598.6599.5099.5092,245
08 Mar 2024------
07 Mar 2024106.45107.00104.50104.75104.7542,882
06 Mar 2024109.90109.90102.80104.35104.3579,721
05 Mar 2024111.55112.15107.60108.25108.2577,204
04 Mar 2024112.20113.40111.05111.60111.6019,566
01 Mar 2024116.30117.60112.60113.05113.0570,724
29 Feb 2024111.25117.10110.05115.65115.65129,281
28 Feb 2024118.90120.00111.35113.10113.1041,314
27 Feb 2024121.60122.65116.95118.90118.90159,125
26 Feb 2024113.75121.75112.35120.15120.15230,579
23 Feb 2024110.95120.65110.95113.50113.50224,500
22 Feb 2024108.55110.90106.40109.65109.6535,052
21 Feb 2024113.20113.35107.65108.00108.0036,191
20 Feb 2024114.65114.95111.60112.40112.4057,813
16 Feb 2024119.35119.35112.80113.85113.8551,218
15 Feb 2024112.40118.55111.70116.45116.4582,102
14 Feb 2024105.00112.70104.95111.25111.2586,489
13 Feb 2024103.40108.15101.20107.45107.45150,496
12 Feb 2024116.00118.05102.95105.30105.30202,904
09 Feb 2024122.20122.20112.80116.45116.4564,608
08 Feb 2024126.00126.00119.00119.80119.8055,640
07 Feb 2024123.70125.55121.05123.95123.95156,286
06 Feb 2024122.65124.95119.20123.00123.00129,715
05 Feb 2024128.40130.50120.20121.70121.70405,491
02 Feb 2024117.75134.80116.80127.55127.55765,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...