Ansal Properties & Infrastructure Limited (500013.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | - | - | - | - | - | - |
| 10 Oct 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 09 Oct 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 08 Oct 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 07 Oct 2024 | 13.11 | 13.11 | 12.75 | 12.75 | 12.75 | 11,149 |
| 04 Oct 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 03 Oct 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 02 Oct 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 01 Oct 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 30 Sept 2024 | 13.42 | 13.50 | 13.42 | 13.42 | 13.42 | 261,356 |
| 27 Sept 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 26 Sept 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 25 Sept 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 24 Sept 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 23 Sept 2024 | 15.58 | 15.59 | 14.11 | 14.12 | 14.12 | 236,993 |
| 20 Sept 2024 | 14.50 | 14.85 | 14.00 | 14.85 | 14.85 | 275,151 |
| 19 Sept 2024 | 14.04 | 14.15 | 13.00 | 14.15 | 14.15 | 510,832 |
| 18 Sept 2024 | 13.48 | 13.48 | 13.13 | 13.48 | 13.48 | 111,979 |
| 17 Sept 2024 | 13.00 | 13.38 | 12.50 | 12.84 | 12.84 | 158,314 |
| 16 Sept 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 115,162 |
| 13 Sept 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 90,176 |
| 12 Sept 2024 | 11.30 | 11.58 | 11.25 | 11.58 | 11.58 | 130,265 |
| 11 Sept 2024 | 10.40 | 11.03 | 10.40 | 11.03 | 11.03 | 121,329 |
| 10 Sept 2024 | 10.95 | 11.10 | 10.46 | 10.51 | 10.51 | 186,951 |
| 09 Sept 2024 | 10.10 | 10.58 | 9.92 | 10.58 | 10.58 | 209,433 |
| 06 Sept 2024 | 10.73 | 10.73 | 9.82 | 10.08 | 10.08 | 76,064 |
| 05 Sept 2024 | 10.39 | 10.39 | 10.11 | 10.24 | 10.24 | 22,139 |
| 04 Sept 2024 | 9.50 | 10.02 | 9.50 | 9.90 | 9.90 | 36,932 |
| 03 Sept 2024 | 9.40 | 9.95 | 9.20 | 9.55 | 9.55 | 41,429 |
| 30 Aug 2024 | 10.10 | 10.15 | 9.80 | 9.83 | 9.83 | 42,652 |
| 29 Aug 2024 | 10.05 | 10.08 | 9.77 | 9.85 | 9.85 | 29,584 |
| 28 Aug 2024 | 9.98 | 10.10 | 9.98 | 10.08 | 10.08 | 15,031 |
| 27 Aug 2024 | 10.00 | 10.05 | 9.98 | 9.98 | 9.98 | 18,702 |
| 26 Aug 2024 | 9.70 | 10.43 | 9.70 | 10.02 | 10.02 | 33,704 |
| 23 Aug 2024 | 10.18 | 10.18 | 9.82 | 9.94 | 9.94 | 46,140 |
| 22 Aug 2024 | 10.08 | 10.39 | 10.00 | 10.04 | 10.04 | 30,461 |
| 21 Aug 2024 | 10.10 | 10.35 | 10.07 | 10.08 | 10.08 | 22,631 |
| 20 Aug 2024 | 10.35 | 10.40 | 9.82 | 10.02 | 10.02 | 35,323 |
| 19 Aug 2024 | 10.16 | 10.65 | 10.10 | 10.24 | 10.24 | 70,116 |
| 16 Aug 2024 | 10.26 | 10.26 | 9.80 | 10.16 | 10.16 | 32,336 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 9.40 | 9.80 | 9.40 | 9.78 | 9.78 | 79,228 |
| 13 Aug 2024 | 9.69 | 9.69 | 9.20 | 9.35 | 9.35 | 35,693 |
| 12 Aug 2024 | 9.25 | 9.75 | 9.25 | 9.53 | 9.53 | 33,325 |
| 09 Aug 2024 | 9.70 | 9.78 | 9.48 | 9.58 | 9.58 | 38,905 |
| 08 Aug 2024 | 9.80 | 9.90 | 9.40 | 9.48 | 9.48 | 34,095 |
| 07 Aug 2024 | 9.80 | 9.85 | 9.60 | 9.64 | 9.64 | 64,762 |
| 06 Aug 2024 | 9.85 | 10.00 | 9.50 | 9.53 | 9.53 | 80,392 |
| 05 Aug 2024 | 10.04 | 10.04 | 9.54 | 9.55 | 9.55 | 55,468 |
| 02 Aug 2024 | 9.84 | 10.14 | 9.60 | 10.04 | 10.04 | 81,066 |
| 01 Aug 2024 | 9.90 | 10.25 | 9.50 | 9.66 | 9.66 | 29,788 |
| 31 July 2024 | 10.00 | 10.25 | 9.68 | 9.90 | 9.90 | 127,716 |
| 30 July 2024 | 9.80 | 9.95 | 9.55 | 9.93 | 9.93 | 34,651 |
| 29 July 2024 | 10.00 | 10.00 | 9.33 | 9.69 | 9.69 | 43,623 |
| 26 July 2024 | 10.40 | 10.50 | 9.71 | 9.71 | 9.71 | 22,446 |
| 25 July 2024 | 10.09 | 10.20 | 9.80 | 10.16 | 10.16 | 20,879 |
| 24 July 2024 | 9.67 | 10.15 | 9.65 | 10.09 | 10.09 | 21,667 |
| 23 July 2024 | 10.15 | 10.15 | 9.57 | 9.79 | 9.79 | 8,891 |
| 22 July 2024 | 10.00 | 10.40 | 9.90 | 9.90 | 9.90 | 25,246 |
| 19 July 2024 | 10.93 | 11.30 | 10.42 | 10.42 | 10.42 | 34,786 |
| 18 July 2024 | 11.04 | 11.44 | 10.89 | 10.96 | 10.96 | 38,580 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 10.31 | 11.36 | 10.31 | 11.04 | 11.04 | 106,089 |
| 15 July 2024 | 10.70 | 11.19 | 10.65 | 10.84 | 10.84 | 32,514 |
| 12 July 2024 | 11.20 | 11.20 | 11.00 | 11.01 | 11.01 | 20,043 |
| 11 July 2024 | 11.14 | 11.29 | 10.70 | 10.93 | 10.93 | 54,597 |
| 10 July 2024 | 10.65 | 11.44 | 10.42 | 10.92 | 10.92 | 117,238 |
| 09 July 2024 | 11.24 | 11.24 | 10.80 | 10.90 | 10.90 | 111,789 |
| 08 July 2024 | 10.70 | 10.71 | 10.69 | 10.71 | 10.71 | 43,675 |
| 05 July 2024 | 10.10 | 10.20 | 9.75 | 10.20 | 10.20 | 62,890 |
| 03 July 2024 | 9.11 | 9.35 | 9.11 | 9.29 | 9.29 | 15,797 |
| 02 July 2024 | 9.10 | 9.38 | 9.00 | 9.34 | 9.34 | 56,682 |
| 01 July 2024 | 9.18 | 9.50 | 9.13 | 9.21 | 9.21 | 20,988 |
| 28 June 2024 | 8.99 | 9.20 | 8.93 | 9.20 | 9.20 | 42,367 |
| 27 June 2024 | 9.00 | 9.15 | 8.90 | 8.94 | 8.94 | 36,901 |
| 26 June 2024 | 9.39 | 9.39 | 8.90 | 8.95 | 8.95 | 34,400 |
| 25 June 2024 | 9.54 | 9.56 | 9.17 | 9.20 | 9.20 | 38,572 |
| 24 June 2024 | 8.90 | 9.39 | 8.90 | 9.12 | 9.12 | 16,970 |
| 21 June 2024 | 9.15 | 9.44 | 8.90 | 8.96 | 8.96 | 78,842 |
| 20 June 2024 | 9.04 | 9.34 | 8.70 | 9.18 | 9.18 | 95,694 |
| 18 June 2024 | 8.95 | 9.65 | 8.95 | 9.50 | 9.50 | 51,170 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 9.60 | 9.75 | 9.40 | 9.40 | 9.40 | 31,745 |
| 13 June 2024 | 9.34 | 10.00 | 9.08 | 9.89 | 9.89 | 75,772 |
| 12 June 2024 | 10.44 | 10.51 | 9.51 | 9.53 | 9.53 | 194,714 |
| 11 June 2024 | 10.28 | 10.29 | 9.96 | 10.01 | 10.01 | 231,166 |
| 10 June 2024 | 9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 78,693 |
| 07 June 2024 | 9.30 | 9.34 | 9.11 | 9.34 | 9.34 | 84,884 |
| 06 June 2024 | 8.50 | 8.91 | 8.50 | 8.90 | 8.90 | 68,826 |
| 05 June 2024 | 8.70 | 8.78 | 8.37 | 8.49 | 8.49 | 16,840 |
| 04 June 2024 | 8.95 | 9.38 | 8.50 | 8.78 | 8.78 | 20,485 |
| 03 June 2024 | 9.40 | 9.40 | 8.93 | 8.94 | 8.94 | 70,709 |
| 31 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 30 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 29 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 28 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 24 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 23 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 22 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 21 May 2024 | 8.95 | 9.50 | 8.95 | 9.20 | 9.20 | 27,895 |
| *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.