Binani Industries Limited (500059.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 16.05 | 16.36 | 16.05 | 16.24 | 16.24 | 11,298 |
| 15 May 2024 | 15.00 | 15.59 | 15.00 | 15.59 | 15.59 | 14,626 |
| 14 May 2024 | 15.09 | 15.39 | 14.78 | 14.85 | 14.85 | 2,229 |
| 13 May 2024 | 14.86 | 15.24 | 14.50 | 15.05 | 15.05 | 7,373 |
| 10 May 2024 | 14.51 | 15.05 | 14.51 | 15.05 | 15.05 | 3,471 |
| 09 May 2024 | 15.23 | 15.23 | 14.65 | 14.81 | 14.81 | 1,499 |
| 08 May 2024 | 15.31 | 15.49 | 15.11 | 15.23 | 15.23 | 2,438 |
| 07 May 2024 | 15.41 | 15.59 | 15.16 | 15.46 | 15.46 | 1,893 |
| 06 May 2024 | 15.86 | 15.86 | 15.41 | 15.49 | 15.49 | 3,480 |
| 03 May 2024 | 16.39 | 16.49 | 15.81 | 15.86 | 15.86 | 4,278 |
| 02 May 2024 | 16.40 | 16.55 | 16.00 | 16.07 | 16.07 | 8,334 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 16.10 | 16.45 | 15.96 | 16.07 | 16.07 | 7,382 |
| 29 Apr 2024 | 16.41 | 17.00 | 16.38 | 16.51 | 16.51 | 14,545 |
| 26 Apr 2024 | 15.95 | 16.27 | 15.95 | 16.27 | 16.27 | 8,633 |
| 25 Apr 2024 | 15.12 | 15.50 | 14.82 | 15.50 | 15.50 | 5,572 |
| 24 Apr 2024 | 14.95 | 15.26 | 14.70 | 14.82 | 14.82 | 8,261 |
| 23 Apr 2024 | 15.45 | 15.79 | 15.05 | 15.05 | 15.05 | 3,997 |
| 22 Apr 2024 | 15.80 | 15.80 | 15.10 | 15.10 | 15.10 | 691 |
| 19 Apr 2024 | 14.99 | 15.70 | 14.99 | 15.06 | 15.06 | 3,003 |
| 18 Apr 2024 | 16.00 | 16.00 | 14.90 | 15.30 | 15.30 | 1,264 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 15.00 | 15.48 | 15.00 | 15.47 | 15.47 | 509 |
| 15 Apr 2024 | 15.86 | 15.86 | 14.85 | 15.19 | 15.19 | 4,414 |
| 12 Apr 2024 | 16.10 | 16.10 | 15.06 | 15.55 | 15.55 | 3,299 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 15.89 | 15.89 | 15.05 | 15.80 | 15.80 | 609 |
| 09 Apr 2024 | 15.85 | 15.89 | 15.30 | 15.30 | 15.30 | 336 |
| 08 Apr 2024 | 15.59 | 16.38 | 15.52 | 15.52 | 15.52 | 2,568 |
| 05 Apr 2024 | 16.29 | 16.29 | 15.78 | 15.91 | 15.91 | 3,336 |
| 04 Apr 2024 | 16.53 | 16.53 | 15.92 | 16.29 | 16.29 | 10,207 |
| 03 Apr 2024 | 15.20 | 15.75 | 15.00 | 15.75 | 15.75 | 7,109 |
| 02 Apr 2024 | 14.75 | 15.45 | 14.75 | 15.03 | 15.03 | 14,260 |
| 01 Apr 2024 | 14.02 | 14.72 | 13.66 | 14.72 | 14.72 | 15,033 |
| 28 Mar 2024 | 14.98 | 14.98 | 14.02 | 14.02 | 14.02 | 1,922 |
| 27 Mar 2024 | 14.75 | 15.45 | 14.60 | 14.60 | 14.60 | 15,082 |
| 26 Mar 2024 | 15.07 | 15.50 | 14.12 | 15.35 | 15.35 | 28,760 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 14.50 | 14.77 | 14.15 | 14.77 | 14.77 | 29,909 |
| 21 Mar 2024 | 13.82 | 14.66 | 13.82 | 14.36 | 14.36 | 9,429 |
| 20 Mar 2024 | 14.70 | 14.70 | 13.80 | 14.00 | 14.00 | 6,728 |
| 19 Mar 2024 | 14.79 | 14.94 | 14.00 | 14.02 | 14.02 | 8,915 |
| 18 Mar 2024 | 14.94 | 14.94 | 14.20 | 14.28 | 14.28 | 5,507 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 13.76 | 15.17 | 13.76 | 15.17 | 15.17 | 19,920 |
| 13 Mar 2024 | 13.50 | 14.49 | 13.22 | 14.45 | 14.45 | 47,041 |
| 12 Mar 2024 | 13.45 | 13.98 | 13.45 | 13.80 | 13.80 | 4,852 |
| 11 Mar 2024 | 14.89 | 14.89 | 14.06 | 14.06 | 14.06 | 12,537 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 14.60 | 15.49 | 14.50 | 14.80 | 14.80 | 13,429 |
| 06 Mar 2024 | 15.90 | 16.00 | 15.23 | 15.23 | 15.23 | 45,784 |
| 05 Mar 2024 | 16.05 | 16.05 | 15.71 | 16.03 | 16.03 | 17,070 |
| 04 Mar 2024 | 16.55 | 17.50 | 16.20 | 16.35 | 16.35 | 21,188 |
| 01 Mar 2024 | 17.25 | 17.87 | 16.60 | 17.00 | 17.00 | 4,967 |
| 29 Feb 2024 | 18.00 | 18.00 | 17.10 | 17.25 | 17.25 | 19,959 |
| 28 Feb 2024 | 18.77 | 18.77 | 17.95 | 18.00 | 18.00 | 6,527 |
| 27 Feb 2024 | 18.36 | 19.19 | 18.36 | 18.77 | 18.77 | 884 |
| 26 Feb 2024 | 18.10 | 19.49 | 18.10 | 18.60 | 18.60 | 2,538 |
| 23 Feb 2024 | 18.50 | 19.25 | 18.26 | 18.67 | 18.67 | 5,417 |
| 22 Feb 2024 | 19.47 | 19.47 | 18.16 | 18.84 | 18.84 | 5,229 |
| 21 Feb 2024 | 18.95 | 19.53 | 18.95 | 19.09 | 19.09 | 30,803 |
| 20 Feb 2024 | 18.07 | 18.81 | 18.07 | 18.60 | 18.60 | 10,385 |
| 16 Feb 2024 | 17.71 | 18.00 | 17.71 | 18.00 | 18.00 | 1,210 |
| 15 Feb 2024 | 17.55 | 18.00 | 17.55 | 17.68 | 17.68 | 12,471 |
| 14 Feb 2024 | 17.60 | 17.90 | 17.60 | 17.80 | 17.80 | 1,200 |
| 13 Feb 2024 | 17.55 | 17.60 | 17.55 | 17.60 | 17.60 | 1,272 |
| 12 Feb 2024 | 17.64 | 17.90 | 17.64 | 17.90 | 17.90 | 13,185 |
| 09 Feb 2024 | 17.50 | 18.00 | 17.50 | 17.99 | 17.99 | 3,971 |
| 08 Feb 2024 | 17.51 | 17.78 | 17.51 | 17.78 | 17.78 | 8,577 |
| 07 Feb 2024 | 17.12 | 17.44 | 17.10 | 17.44 | 17.44 | 12,605 |
| 06 Feb 2024 | 17.00 | 17.44 | 17.00 | 17.44 | 17.44 | 2,639 |
| 05 Feb 2024 | 17.03 | 17.11 | 17.03 | 17.10 | 17.10 | 4,530 |
| 02 Feb 2024 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 9,293 |
| 01 Feb 2024 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 5,985 |
| 31 Jan 2024 | 17.00 | 17.54 | 17.00 | 17.06 | 17.06 | 8,225 |
| 30 Jan 2024 | 16.95 | 17.60 | 16.95 | 17.20 | 17.20 | 21,953 |
| 29 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 4,420 |
| 26 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 25 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 11,356 |
| 24 Jan 2024 | 17.98 | 18.00 | 17.98 | 18.00 | 18.00 | 4,196 |
| 23 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1,835 |
| 22 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 19 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 10,464 |
| 18 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1,940 |
| 17 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 14,748 |
| 16 Jan 2024 | 21.00 | 21.00 | 20.26 | 20.26 | 20.26 | 11,316 |
| 12 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 53,553 |
| 11 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 19,387 |
| 10 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 18,323 |
| 09 Jan 2024 | 19.40 | 19.55 | 19.00 | 19.55 | 19.55 | 31,136 |
| 08 Jan 2024 | 18.40 | 18.62 | 18.40 | 18.62 | 18.62 | 33,077 |
| 05 Jan 2024 | 17.50 | 17.74 | 17.50 | 17.74 | 17.74 | 30,353 |
| 04 Jan 2024 | 16.50 | 16.90 | 16.15 | 16.90 | 16.90 | 9,585 |
| 03 Jan 2024 | 16.30 | 16.38 | 15.86 | 16.10 | 16.10 | 8,774 |
| 02 Jan 2024 | 16.09 | 16.50 | 15.60 | 16.00 | 16.00 | 18,566 |
| 29 Dec 2023 | 16.73 | 16.73 | 15.58 | 16.30 | 16.30 | 10,282 |
| 28 Dec 2023 | 16.85 | 16.85 | 15.67 | 16.39 | 16.39 | 11,455 |
| 27 Dec 2023 | 15.00 | 16.06 | 15.00 | 16.06 | 16.06 | 4,533 |
| 26 Dec 2023 | 14.75 | 15.48 | 14.46 | 15.30 | 15.30 | 6,027 |
| *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.