W H Brady & Co Ltd (WHBRADY.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:10PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 588.90 | 589.00 | 555.00 | 556.50 | 556.50 | 1,127 |
| 02 May 2024 | 588.00 | 588.00 | 559.95 | 572.35 | 572.35 | 687 |
| 30 Apr 2024 | 593.00 | 593.00 | 560.00 | 561.00 | 561.00 | 396 |
| 29 Apr 2024 | 594.85 | 594.85 | 545.15 | 562.90 | 562.90 | 339 |
| 26 Apr 2024 | 542.20 | 589.00 | 542.20 | 562.55 | 562.55 | 1,409 |
| 25 Apr 2024 | 579.90 | 600.95 | 525.95 | 567.10 | 567.10 | 2,150 |
| 24 Apr 2024 | 562.85 | 584.80 | 550.00 | 565.40 | 565.40 | 3,074 |
| 23 Apr 2024 | 568.00 | 575.00 | 525.00 | 534.50 | 534.50 | 5,240 |
| 22 Apr 2024 | 520.00 | 588.65 | 492.00 | 568.45 | 568.45 | 18,646 |
| 19 Apr 2024 | 520.00 | 558.00 | 470.00 | 490.55 | 490.55 | 1,480 |
| 18 Apr 2024 | 510.75 | 511.00 | 490.00 | 490.00 | 490.00 | 157 |
| 16 Apr 2024 | 485.00 | 519.80 | 471.15 | 500.70 | 500.70 | 871 |
| 15 Apr 2024 | 490.00 | 490.00 | 476.10 | 483.00 | 483.00 | 149 |
| 12 Apr 2024 | 488.00 | 492.00 | 480.00 | 488.00 | 488.00 | 303 |
| 10 Apr 2024 | 497.45 | 497.45 | 480.25 | 492.95 | 492.95 | 224 |
| 09 Apr 2024 | 478.75 | 508.95 | 477.05 | 487.90 | 487.90 | 1,767 |
| 08 Apr 2024 | 462.40 | 488.45 | 462.40 | 478.75 | 478.75 | 1,018 |
| 05 Apr 2024 | 499.95 | 499.95 | 470.00 | 477.65 | 477.65 | 1,452 |
| 04 Apr 2024 | 509.70 | 509.70 | 476.25 | 482.75 | 482.75 | 862 |
| 03 Apr 2024 | 462.00 | 515.40 | 432.00 | 481.20 | 481.20 | 1,937 |
| 02 Apr 2024 | 453.85 | 475.00 | 453.85 | 462.50 | 462.50 | 818 |
| 01 Apr 2024 | 444.90 | 459.70 | 444.90 | 453.80 | 453.80 | 377 |
| 28 Mar 2024 | 445.00 | 446.70 | 424.00 | 433.80 | 433.80 | 3,395 |
| 27 Mar 2024 | 508.90 | 508.90 | 417.80 | 431.20 | 431.20 | 2,564 |
| 26 Mar 2024 | 460.30 | 485.90 | 460.30 | 481.30 | 481.30 | 760 |
| 22 Mar 2024 | 516.00 | 516.00 | 460.15 | 473.10 | 473.10 | 595 |
| 21 Mar 2024 | 479.50 | 479.50 | 458.95 | 460.20 | 460.20 | 334 |
| 20 Mar 2024 | 489.95 | 489.95 | 447.00 | 450.85 | 450.85 | 429 |
| 19 Mar 2024 | 505.95 | 505.95 | 454.50 | 467.05 | 467.05 | 298 |
| 18 Mar 2024 | 432.00 | 490.00 | 429.30 | 474.25 | 474.25 | 1,833 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 410.00 | 448.80 | 405.00 | 440.20 | 440.20 | 1,966 |
| 13 Mar 2024 | 463.20 | 484.00 | 403.15 | 414.45 | 414.45 | 2,326 |
| 12 Mar 2024 | 490.00 | 501.85 | 462.00 | 476.25 | 476.25 | 1,434 |
| 11 Mar 2024 | 531.90 | 542.90 | 485.80 | 496.70 | 496.70 | 313 |
| 07 Mar 2024 | 502.45 | 535.00 | 502.45 | 519.65 | 519.65 | 105 |
| 06 Mar 2024 | 520.00 | 549.95 | 500.00 | 516.65 | 516.65 | 1,169 |
| 05 Mar 2024 | 570.00 | 572.75 | 510.00 | 517.45 | 517.45 | 1,756 |
| 04 Mar 2024 | 560.00 | 617.00 | 551.05 | 561.50 | 561.50 | 681 |
| 01 Mar 2024 | 565.00 | 582.00 | 540.00 | 554.35 | 554.35 | 1,010 |
| 29 Feb 2024 | 554.85 | 567.35 | 545.35 | 563.95 | 563.95 | 920 |
| 28 Feb 2024 | 555.00 | 568.80 | 540.00 | 540.20 | 540.20 | 830 |
| 27 Feb 2024 | 592.00 | 592.00 | 553.50 | 562.05 | 562.05 | 331 |
| 26 Feb 2024 | 584.95 | 584.95 | 566.00 | 574.70 | 574.70 | 242 |
| 23 Feb 2024 | 624.90 | 624.90 | 558.00 | 560.00 | 560.00 | 554 |
| 22 Feb 2024 | 536.20 | 570.00 | 536.00 | 559.90 | 559.90 | 222 |
| 21 Feb 2024 | 555.05 | 569.95 | 530.00 | 551.90 | 551.90 | 382 |
| 20 Feb 2024 | 587.00 | 587.00 | 539.25 | 554.05 | 554.05 | 1,594 |
| 19 Feb 2024 | 598.95 | 598.95 | 565.00 | 584.75 | 584.75 | 1,619 |
| 16 Feb 2024 | 600.80 | 600.80 | 561.50 | 565.00 | 565.00 | 1,340 |
| 15 Feb 2024 | 570.05 | 590.00 | 564.00 | 582.45 | 582.45 | 1,807 |
| 14 Feb 2024 | 559.95 | 577.00 | 533.50 | 556.30 | 556.30 | 755 |
| 13 Feb 2024 | 555.00 | 600.00 | 549.00 | 549.00 | 549.00 | 604 |
| 12 Feb 2024 | 617.80 | 617.80 | 551.00 | 551.00 | 551.00 | 934 |
| 09 Feb 2024 | 589.85 | 589.85 | 555.00 | 565.10 | 565.10 | 780 |
| 08 Feb 2024 | 600.00 | 600.00 | 558.00 | 562.25 | 562.25 | 1,291 |
| 07 Feb 2024 | 570.25 | 593.95 | 570.25 | 586.15 | 586.15 | 3,149 |
| 06 Feb 2024 | 599.50 | 599.50 | 560.95 | 570.25 | 570.25 | 2,144 |
| 05 Feb 2024 | 549.95 | 579.70 | 527.40 | 563.30 | 563.30 | 4,133 |
| 02 Feb 2024 | 557.80 | 557.80 | 520.05 | 540.45 | 540.45 | 1,729 |
| 01 Feb 2024 | 520.00 | 544.85 | 510.00 | 518.75 | 518.75 | 590 |
| 31 Jan 2024 | 500.00 | 516.95 | 500.00 | 503.00 | 503.00 | 41 |
| 30 Jan 2024 | 521.70 | 521.70 | 502.05 | 506.95 | 506.95 | 325 |
| 29 Jan 2024 | 501.00 | 520.85 | 501.00 | 505.15 | 505.15 | 442 |
| 25 Jan 2024 | 510.90 | 523.95 | 498.15 | 504.05 | 504.05 | 352 |
| 24 Jan 2024 | 506.05 | 515.90 | 500.00 | 501.90 | 501.90 | 392 |
| 23 Jan 2024 | 509.00 | 510.00 | 500.00 | 502.95 | 502.95 | 316 |
| 19 Jan 2024 | 530.75 | 542.95 | 520.00 | 521.35 | 521.35 | 675 |
| 18 Jan 2024 | 522.10 | 539.40 | 519.00 | 530.00 | 530.00 | 113 |
| 17 Jan 2024 | 521.00 | 538.90 | 507.90 | 530.35 | 530.35 | 629 |
| 16 Jan 2024 | 555.40 | 555.40 | 535.00 | 535.10 | 535.10 | 573 |
| 15 Jan 2024 | 540.95 | 561.75 | 534.05 | 536.15 | 536.15 | 914 |
| 12 Jan 2024 | 546.80 | 555.40 | 532.10 | 540.95 | 540.95 | 1,593 |
| 11 Jan 2024 | 546.00 | 569.00 | 530.50 | 546.85 | 546.85 | 2,261 |
| 10 Jan 2024 | 538.70 | 574.00 | 532.00 | 541.10 | 541.10 | 1,476 |
| 09 Jan 2024 | 527.20 | 544.90 | 527.20 | 535.30 | 535.30 | 236 |
| 08 Jan 2024 | 540.00 | 544.90 | 520.00 | 543.35 | 543.35 | 978 |
| 05 Jan 2024 | 536.85 | 544.80 | 527.00 | 539.80 | 539.80 | 907 |
| 04 Jan 2024 | 539.00 | 548.90 | 520.00 | 528.20 | 528.20 | 2,063 |
| 03 Jan 2024 | 511.00 | 540.00 | 511.00 | 538.80 | 538.80 | 1,624 |
| 02 Jan 2024 | 558.00 | 558.00 | 516.25 | 530.80 | 530.80 | 1,118 |
| 01 Jan 2024 | 520.00 | 544.40 | 520.00 | 536.90 | 536.90 | 1,484 |
| 29 Dec 2023 | 624.25 | 624.25 | 516.65 | 536.15 | 536.15 | 16,802 |
| 28 Dec 2023 | 620.95 | 620.95 | 580.10 | 606.50 | 606.50 | 1,122 |
| 27 Dec 2023 | 598.95 | 622.95 | 580.00 | 591.55 | 591.55 | 2,920 |
| 26 Dec 2023 | 527.25 | 590.95 | 527.25 | 579.15 | 579.15 | 9,482 |
| 22 Dec 2023 | 515.90 | 527.65 | 500.30 | 527.25 | 527.25 | 918 |
| 21 Dec 2023 | 472.00 | 520.00 | 472.00 | 514.30 | 514.30 | 906 |
| 20 Dec 2023 | 527.85 | 528.00 | 494.05 | 501.85 | 501.85 | 1,323 |
| 19 Dec 2023 | 519.00 | 526.90 | 500.15 | 511.30 | 511.30 | 783 |
| 18 Dec 2023 | 500.00 | 527.75 | 500.00 | 518.35 | 518.35 | 310 |
| 15 Dec 2023 | 509.10 | 527.70 | 509.10 | 509.70 | 509.70 | 285 |
| 14 Dec 2023 | 525.00 | 525.00 | 510.00 | 510.35 | 510.35 | 780 |
| 13 Dec 2023 | 514.55 | 529.75 | 500.70 | 527.25 | 527.25 | 722 |
| 12 Dec 2023 | 525.00 | 525.00 | 508.00 | 514.55 | 514.55 | 501 |
| 11 Dec 2023 | 510.00 | 529.00 | 510.00 | 529.00 | 529.00 | 516 |
| 08 Dec 2023 | 515.10 | 549.95 | 515.10 | 523.35 | 523.35 | 390 |
| 07 Dec 2023 | 553.55 | 553.55 | 513.00 | 534.65 | 534.65 | 1,094 |
| 06 Dec 2023 | 570.00 | 570.00 | 498.10 | 517.70 | 517.70 | 3,429 |
| 05 Dec 2023 | 509.90 | 531.85 | 489.00 | 526.20 | 526.20 | 2,858 |
| *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.