UK markets open in 5 hours 35 minutes
NIKKEI 225
38,330.45 +128.08 (+0.34%) HANG SENG
18,313.86 0.00 (0.00%) CRUDE OIL
79.24 +0.25 (+0.32%) GOLD FUTURES
2,316.70 -5.60 (-0.24%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,211.73 -863.85 (-1.73%)
Indsil Hydro Power and Manganese Limited (INDSILHYD.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:27PM IST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 52.00 | 53.16 | 51.30 | 52.81 | 52.81 | 11,987 |
| 07 May 2024 | 53.00 | 53.00 | 50.85 | 52.04 | 52.04 | 35,134 |
| 06 May 2024 | 54.00 | 54.70 | 52.11 | 52.26 | 52.26 | 29,797 |
| 03 May 2024 | 50.57 | 53.09 | 50.57 | 52.54 | 52.54 | 145,620 |
| 02 May 2024 | 49.85 | 51.90 | 48.66 | 50.57 | 50.57 | 17,405 |
| 30 Apr 2024 | 50.50 | 50.50 | 48.15 | 49.88 | 49.88 | 17,418 |
| 29 Apr 2024 | 50.50 | 51.88 | 48.50 | 49.12 | 49.12 | 20,282 |
| 26 Apr 2024 | 51.79 | 51.79 | 49.50 | 49.83 | 49.83 | 21,146 |
| 25 Apr 2024 | 50.41 | 52.78 | 50.41 | 51.20 | 51.20 | 21,424 |
| 24 Apr 2024 | 52.50 | 53.90 | 50.16 | 51.44 | 51.44 | 19,866 |
| 23 Apr 2024 | 53.67 | 53.68 | 51.52 | 52.12 | 52.12 | 13,265 |
| 22 Apr 2024 | 50.00 | 51.79 | 50.00 | 51.79 | 51.79 | 13,920 |
| 19 Apr 2024 | 50.52 | 50.98 | 49.17 | 49.33 | 49.33 | 15,822 |
| 18 Apr 2024 | 52.00 | 53.00 | 50.50 | 51.75 | 51.75 | 14,278 |
| 16 Apr 2024 | 50.00 | 51.90 | 48.00 | 50.53 | 50.53 | 16,087 |
| 15 Apr 2024 | 49.50 | 52.60 | 49.34 | 50.23 | 50.23 | 17,080 |
| 12 Apr 2024 | 52.00 | 53.70 | 51.22 | 51.93 | 51.93 | 12,288 |
| 10 Apr 2024 | 54.99 | 54.99 | 51.87 | 53.99 | 53.99 | 19,954 |
| 09 Apr 2024 | 50.92 | 55.95 | 50.92 | 54.60 | 54.60 | 38,982 |
| 08 Apr 2024 | 58.00 | 58.00 | 53.60 | 53.60 | 53.60 | 24,686 |
| 05 Apr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 26,323 |
| 04 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 15,238 |
| 03 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 6,455 |
| 02 Apr 2024 | 48.40 | 48.76 | 46.44 | 48.76 | 48.76 | 9,313 |
| 01 Apr 2024 | 45.50 | 46.44 | 42.92 | 46.44 | 46.44 | 17,920 |
| 28 Mar 2024 | 42.13 | 44.23 | 41.50 | 44.23 | 44.23 | 20,372 |
| 27 Mar 2024 | 43.00 | 43.80 | 40.80 | 42.13 | 42.13 | 62,857 |
| 26 Mar 2024 | 45.00 | 45.00 | 42.25 | 42.89 | 42.89 | 24,872 |
| 22 Mar 2024 | 46.40 | 46.40 | 43.62 | 44.07 | 44.07 | 25,131 |
| 21 Mar 2024 | 44.90 | 45.00 | 42.00 | 44.64 | 44.64 | 31,006 |
| 20 Mar 2024 | 43.90 | 44.10 | 42.30 | 42.95 | 42.95 | 22,063 |
| 19 Mar 2024 | 44.75 | 46.00 | 42.33 | 42.34 | 42.34 | 32,443 |
| 18 Mar 2024 | 46.80 | 46.80 | 42.94 | 44.55 | 44.55 | 45,649 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 43.80 | 45.60 | 43.71 | 45.02 | 45.02 | 47,880 |
| 13 Mar 2024 | 48.43 | 48.43 | 46.01 | 46.01 | 46.01 | 6,323 |
| 12 Mar 2024 | 51.75 | 51.75 | 47.80 | 48.43 | 48.43 | 21,328 |
| 11 Mar 2024 | 50.05 | 51.70 | 50.00 | 50.31 | 50.31 | 21,427 |
| 07 Mar 2024 | 51.80 | 51.80 | 49.25 | 49.94 | 49.94 | 34,277 |
| 06 Mar 2024 | 55.00 | 55.00 | 51.14 | 51.80 | 51.80 | 15,643 |
| 05 Mar 2024 | 54.00 | 55.50 | 53.20 | 53.83 | 53.83 | 11,435 |
| 04 Mar 2024 | 56.50 | 57.00 | 53.35 | 54.81 | 54.81 | 19,831 |
| 01 Mar 2024 | 57.98 | 58.00 | 53.06 | 55.52 | 55.52 | 16,201 |
| 29 Feb 2024 | 55.00 | 55.73 | 53.15 | 55.73 | 55.73 | 31,552 |
| 28 Feb 2024 | 53.00 | 57.60 | 53.00 | 53.08 | 53.08 | 16,244 |
| 27 Feb 2024 | 56.42 | 57.49 | 54.15 | 55.53 | 55.53 | 11,190 |
| 26 Feb 2024 | 53.10 | 58.35 | 53.10 | 56.42 | 56.42 | 14,778 |
| 23 Feb 2024 | 57.60 | 57.60 | 53.40 | 55.58 | 55.58 | 14,029 |
| 22 Feb 2024 | 56.89 | 57.75 | 55.00 | 56.20 | 56.20 | 9,036 |
| 21 Feb 2024 | 59.00 | 59.00 | 55.00 | 56.06 | 56.06 | 35,777 |
| 20 Feb 2024 | 58.26 | 59.50 | 55.96 | 56.83 | 56.83 | 19,925 |
| 19 Feb 2024 | 62.00 | 62.00 | 57.50 | 58.26 | 58.26 | 20,621 |
| 16 Feb 2024 | 59.00 | 59.50 | 57.85 | 59.34 | 59.34 | 17,816 |
| 15 Feb 2024 | 58.96 | 60.00 | 56.25 | 56.70 | 56.70 | 12,193 |
| 14 Feb 2024 | 57.54 | 59.40 | 56.00 | 58.96 | 58.96 | 11,051 |
| 13 Feb 2024 | 58.15 | 62.00 | 56.40 | 57.54 | 57.54 | 16,589 |
| 12 Feb 2024 | 63.00 | 63.00 | 58.90 | 59.34 | 59.34 | 20,667 |
| 09 Feb 2024 | 61.50 | 64.10 | 60.00 | 60.89 | 60.89 | 60,007 |
| 08 Feb 2024 | 64.50 | 64.90 | 61.00 | 62.84 | 62.84 | 22,693 |
| 07 Feb 2024 | 62.07 | 64.08 | 61.10 | 63.82 | 63.82 | 49,305 |
| 06 Feb 2024 | 65.79 | 65.79 | 61.01 | 62.07 | 62.07 | 23,985 |
| 05 Feb 2024 | 63.50 | 64.80 | 63.05 | 63.37 | 63.37 | 36,431 |
| 02 Feb 2024 | 62.20 | 64.20 | 62.20 | 63.37 | 63.37 | 17,710 |
| 01 Feb 2024 | 62.70 | 64.00 | 62.00 | 62.01 | 62.01 | 31,206 |
| 31 Jan 2024 | 62.50 | 64.00 | 61.00 | 62.99 | 62.99 | 39,372 |
| 30 Jan 2024 | 64.00 | 64.10 | 60.00 | 61.56 | 61.56 | 23,584 |
| 29 Jan 2024 | 62.21 | 63.35 | 62.00 | 63.00 | 63.00 | 66,343 |
| 25 Jan 2024 | 62.50 | 62.50 | 60.05 | 60.99 | 60.99 | 20,935 |
| 24 Jan 2024 | 62.40 | 62.49 | 59.45 | 60.77 | 60.77 | 54,022 |
| 23 Jan 2024 | 63.50 | 63.50 | 58.86 | 59.92 | 59.92 | 30,079 |
| 19 Jan 2024 | 61.44 | 62.95 | 61.11 | 61.78 | 61.78 | 24,691 |
| 18 Jan 2024 | 62.00 | 63.00 | 58.30 | 61.10 | 61.10 | 41,912 |
| 17 Jan 2024 | 63.00 | 63.00 | 60.88 | 61.09 | 61.09 | 81,995 |
| 16 Jan 2024 | 60.84 | 67.24 | 60.84 | 64.08 | 64.08 | 150,970 |
| 15 Jan 2024 | 67.00 | 67.00 | 64.04 | 64.04 | 64.04 | 65,932 |
| 12 Jan 2024 | 72.50 | 73.95 | 67.41 | 67.41 | 67.41 | 222,079 |
| 11 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 82,077 |
| 10 Jan 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 143,653 |
| 09 Jan 2024 | 61.44 | 61.44 | 59.62 | 61.44 | 61.44 | 284,078 |
| 08 Jan 2024 | 55.81 | 58.40 | 55.50 | 55.86 | 55.86 | 44,310 |
| 05 Jan 2024 | 59.99 | 60.83 | 56.00 | 56.95 | 56.95 | 79,532 |
| 04 Jan 2024 | 54.89 | 59.19 | 53.50 | 58.85 | 58.85 | 217,859 |
| 03 Jan 2024 | 54.99 | 56.70 | 51.15 | 53.81 | 53.81 | 46,864 |
| 02 Jan 2024 | 57.00 | 57.40 | 51.06 | 54.52 | 54.52 | 220,886 |
| 01 Jan 2024 | 58.00 | 60.37 | 56.00 | 56.62 | 56.62 | 80,667 |
| 29 Dec 2023 | 59.50 | 62.45 | 58.00 | 58.31 | 58.31 | 291,040 |
| 28 Dec 2023 | 54.00 | 59.45 | 53.00 | 58.79 | 58.79 | 385,273 |
| 27 Dec 2023 | 57.00 | 60.00 | 52.50 | 53.17 | 53.17 | 411,734 |
| 26 Dec 2023 | 46.12 | 51.79 | 46.12 | 51.79 | 51.79 | 358,025 |
| 22 Dec 2023 | 42.01 | 43.85 | 42.01 | 43.16 | 43.16 | 14,678 |
| 21 Dec 2023 | 43.40 | 43.40 | 41.20 | 42.89 | 42.89 | 24,255 |
| 20 Dec 2023 | 42.10 | 44.55 | 42.10 | 42.91 | 42.91 | 33,131 |
| 19 Dec 2023 | 43.54 | 44.20 | 42.30 | 42.58 | 42.58 | 38,201 |
| 18 Dec 2023 | 43.12 | 45.90 | 43.00 | 43.61 | 43.61 | 22,369 |
| 15 Dec 2023 | 46.00 | 46.68 | 44.10 | 44.58 | 44.58 | 17,490 |
| 14 Dec 2023 | 44.52 | 46.70 | 44.52 | 45.35 | 45.35 | 80,792 |
| 13 Dec 2023 | 44.81 | 46.21 | 44.05 | 44.90 | 44.90 | 40,345 |
| 12 Dec 2023 | 40.00 | 46.50 | 40.00 | 44.84 | 44.84 | 173,112 |
| 11 Dec 2023 | 40.80 | 41.39 | 40.00 | 40.51 | 40.51 | 24,352 |
| 08 Dec 2023 | 41.25 | 41.25 | 40.11 | 40.24 | 40.24 | 12,282 |
| *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.