Ansal Properties & Infrastructure Limited (500013.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 25 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 24 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 23 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 22 Apr 2024 | 10.55 | 10.75 | 10.52 | 10.52 | 10.52 | 64,455 |
| 19 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 18 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 17 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 16 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 15 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 60,141 |
| 12 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 11 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 10 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 09 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 08 Apr 2024 | 12.05 | 12.07 | 11.10 | 11.65 | 11.65 | 122,877 |
| 05 Apr 2024 | 11.50 | 11.50 | 11.21 | 11.50 | 11.50 | 140,097 |
| 04 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 2,257 |
| 03 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1,445 |
| 02 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3,525 |
| 01 Apr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9,121 |
| 28 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 27 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 26 Mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 62,960 |
| 25 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 22 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 21 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 20 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 19 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 18 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 81,853 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 13 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 26,900 |
| 08 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 07 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 06 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 05 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 04 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 16,090 |
| 01 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 29 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 28 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 27 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 26 Feb 2024 | 11.65 | 11.95 | 11.07 | 11.07 | 11.07 | 154,393 |
| 23 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 22 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 21 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 20 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 16 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 15 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 14 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 13 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 12 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 63,341 |
| 09 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 08 Feb 2024 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | 471,780 |
| 07 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 14,581 |
| 06 Feb 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 8,260 |
| 05 Feb 2024 | 11.08 | 11.16 | 11.08 | 11.16 | 11.16 | 7,411 |
| 02 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 13,518 |
| 01 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 41,241 |
| 31 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 30 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 29 Jan 2024 | 9.30 | 10.08 | 9.13 | 9.65 | 9.65 | 126,626 |
| 26 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 25 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 24 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 23 Jan 2024 | 9.50 | 10.50 | 9.50 | 9.60 | 9.60 | 364,098 |
| 22 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 17 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 16 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 11 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 10 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 09 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 08 Jan 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 29,128 |
| 05 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 04 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 03 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 02 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 29 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 28 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 27 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 26 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 215,761 |
| 22 Dec 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 21 Dec 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 20 Dec 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 19 Dec 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 18 Dec 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 228,334 |
| 15 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 14 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 13 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 12 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 11 Dec 2023 | 12.90 | 12.90 | 12.10 | 12.90 | 12.90 | 207,378 |
| 08 Dec 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 4,912 |
| 07 Dec 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 6,057 |
| 06 Dec 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 16,204 |
| 05 Dec 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 2,678 |
| 04 Dec 2023 | 9.89 | 10.13 | 9.33 | 10.13 | 10.13 | 170,938 |
| *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.