UK markets closed

Indus Towers Limited (534816.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024283.95292.70283.45291.15291.15735,298
27 Mar 2024283.95286.50279.30283.15283.151,006,643
26 Mar 2024279.00286.10274.30283.70283.701,703,433
25 Mar 2024------
22 Mar 2024250.20275.15250.20270.70270.701,085,263
21 Mar 2024252.80254.95249.50250.15250.15493,940
20 Mar 2024241.50252.05241.50250.75250.751,254,370
19 Mar 2024249.75251.65234.00238.00238.00618,846
18 Mar 2024249.35251.00245.75248.40248.40392,895
15 Mar 2024------
14 Mar 2024231.35247.80231.35245.95245.95269,149
13 Mar 2024248.35249.85231.40236.05236.05576,805
12 Mar 2024250.60250.60241.55247.10247.10257,893
11 Mar 2024255.40255.40246.50247.20247.20245,634
08 Mar 2024------
07 Mar 2024253.15258.20252.65255.35255.35234,833
06 Mar 2024260.80260.80246.05252.85252.85946,926
05 Mar 2024267.80271.30260.20261.55261.551,494,121
04 Mar 2024265.65269.80263.60268.25268.25543,319
01 Mar 2024252.50264.25246.55263.15263.151,147,076
29 Feb 2024244.35255.00240.35252.45252.45805,785
28 Feb 2024241.05250.35234.75244.20244.201,968,147
27 Feb 2024248.80250.35239.05240.25240.25806,690
26 Feb 2024245.00252.80243.70246.30246.301,364,065
23 Feb 2024230.65245.40230.65241.05241.052,494,076
22 Feb 2024220.10225.95217.65225.05225.05537,501
21 Feb 2024222.15225.75217.00219.65219.65849,433
20 Feb 2024224.70225.05219.75221.50221.50372,015
16 Feb 2024221.55224.80219.00220.90220.90496,938
15 Feb 2024217.70223.70216.65221.30221.30584,470
14 Feb 2024207.70218.70207.00216.00216.00545,011
13 Feb 2024213.30214.50206.85209.40209.40768,867
12 Feb 2024225.25226.00210.50213.65213.65507,391
09 Feb 2024229.10229.10218.20226.10226.101,154,763
08 Feb 2024226.05230.30224.80227.70227.70818,960
07 Feb 2024223.20226.35215.00225.50225.5038,589,804
06 Feb 2024215.85222.75213.60221.25221.25963,292
05 Feb 2024216.60218.25213.25214.40214.40935,500
02 Feb 2024221.00222.35215.55216.25216.25741,852
01 Feb 2024215.00223.50210.00219.00219.00228,377,873
31 Jan 2024230.00230.40220.90222.00222.00466,128
30 Jan 2024233.95234.85228.60229.75229.75397,845
29 Jan 2024227.00233.85226.25232.05232.05385,638
26 Jan 2024225.40225.40225.40225.40225.40-
25 Jan 2024232.40232.60221.25225.40225.403,493,290
24 Jan 2024225.75236.00219.00229.80229.802,358,351
23 Jan 2024215.15225.35215.15217.25217.25706,701
22 Jan 2024220.35220.35220.35220.35220.35-
19 Jan 2024219.35221.85215.90220.35220.35426,641
18 Jan 2024211.80219.00206.00215.80215.80617,563
17 Jan 2024215.10218.70209.30211.05211.05482,813
16 Jan 2024222.05222.35213.65219.65219.651,015,549
12 Jan 2024216.35218.10214.00216.35216.35236,714
11 Jan 2024214.55219.20213.00214.55214.55533,555
10 Jan 2024220.15220.50212.00214.40214.40815,515
09 Jan 2024216.20217.40209.80211.40211.40542,429
08 Jan 2024222.85223.00211.95213.10213.10744,614
05 Jan 2024218.25229.80217.05222.30222.302,020,212
04 Jan 2024208.85219.65208.20216.45216.45644,939
03 Jan 2024202.65209.35200.25207.65207.651,102,368
02 Jan 2024202.05208.90197.30202.35202.351,149,599
29 Dec 2023187.35201.75185.00199.20199.201,521,193
28 Dec 2023186.60189.70184.30185.85185.85322,015
27 Dec 2023187.00187.50182.50186.40186.40389,579
26 Dec 2023186.80186.95183.80185.50185.50198,243
22 Dec 2023187.90189.15182.60185.60185.60236,978
21 Dec 2023179.55186.50176.45185.20185.20719,251
20 Dec 2023196.95197.95177.00180.90180.90997,932
19 Dec 2023199.30201.80196.10196.65196.65484,188
18 Dec 2023198.60200.50195.60198.85198.85366,483
15 Dec 2023202.80202.90196.20197.40197.40458,340
14 Dec 2023189.60202.70187.85201.00201.001,296,705
13 Dec 2023190.00191.85187.15188.10188.10220,404
12 Dec 2023192.20192.90188.10188.95188.9597,752
11 Dec 2023191.05193.75190.25191.90191.90195,534
08 Dec 2023195.00195.00187.60190.45190.45187,607
07 Dec 2023185.45196.35184.50193.75193.75505,070
06 Dec 2023185.15188.00184.80185.65185.65141,974
05 Dec 2023186.45188.30184.30185.95185.95158,491
04 Dec 2023189.45189.70186.60187.00187.0075,330
01 Dec 2023184.15189.10184.15187.65187.65196,001
30 Nov 2023184.55185.75183.10184.35184.35162,540
29 Nov 2023185.05186.80184.60185.10185.10130,820
28 Nov 2023186.95186.95184.20185.00185.0073,160
27 Nov 2023185.45185.45185.45185.45185.45-
24 Nov 2023186.10187.10184.25185.45185.45131,895
22 Nov 2023187.45188.95185.15186.85186.85190,675
21 Nov 2023194.15194.15186.75187.35187.35423,135
20 Nov 2023186.65192.85186.65192.25192.25344,448
17 Nov 2023186.35189.30185.80186.65186.65147,378
16 Nov 2023188.95192.80185.50187.25187.25145,396
15 Nov 2023187.70190.00186.45187.55187.55168,011
14 Nov 2023187.55187.55187.55187.55187.55-
13 Nov 2023185.80188.40184.10187.55187.55170,439
10 Nov 2023183.05185.55182.20183.15183.1582,761
09 Nov 2023184.10186.75183.35183.75183.75103,906
08 Nov 2023185.05187.40183.80184.05184.05235,038
07 Nov 2023184.75187.35183.40185.95185.95186,418
06 Nov 2023188.65190.00184.35184.70184.70121,298
03 Nov 2023190.05192.95186.80188.35188.35449,396
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...