NDL Ventures Limited (500189.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 96.63 | 112.20 | 96.63 | 112.20 | 112.20 | 6,103 |
| 25 July 2024 | 93.51 | 93.51 | 93.50 | 93.50 | 93.50 | 67 |
| 24 July 2024 | 95.00 | 95.00 | 92.43 | 92.53 | 92.53 | 838 |
| 23 July 2024 | 96.01 | 96.01 | 91.96 | 93.82 | 93.82 | 1,914 |
| 22 July 2024 | 91.29 | 97.75 | 91.29 | 94.41 | 94.41 | 1,271 |
| 19 July 2024 | 95.91 | 97.00 | 93.01 | 93.59 | 93.59 | 8,663 |
| 18 July 2024 | 96.27 | 99.04 | 95.20 | 95.87 | 95.87 | 621 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 95.06 | 97.47 | 95.05 | 96.26 | 96.26 | 1,114 |
| 15 July 2024 | 98.00 | 98.06 | 96.00 | 96.14 | 96.14 | 625 |
| 12 July 2024 | 98.99 | 98.99 | 94.25 | 97.31 | 97.31 | 3,310 |
| 11 July 2024 | 96.25 | 99.00 | 95.54 | 96.85 | 96.85 | 3,323 |
| 10 July 2024 | 98.94 | 98.94 | 96.43 | 96.80 | 96.80 | 213 |
| 09 July 2024 | 96.68 | 99.00 | 96.45 | 97.00 | 97.00 | 3,952 |
| 08 July 2024 | 97.19 | 105.00 | 96.25 | 96.68 | 96.68 | 1,714 |
| 05 July 2024 | 98.00 | 98.00 | 96.75 | 97.22 | 97.22 | 159 |
| 03 July 2024 | 97.37 | 98.57 | 96.74 | 98.01 | 98.01 | 1,396 |
| 02 July 2024 | 97.56 | 97.56 | 97.02 | 97.37 | 97.37 | 574 |
| 01 July 2024 | 100.10 | 100.10 | 96.30 | 96.86 | 96.86 | 958 |
| 28 June 2024 | 96.34 | 98.70 | 96.15 | 98.43 | 98.43 | 584 |
| 27 June 2024 | 96.81 | 98.75 | 96.50 | 97.87 | 97.87 | 422 |
| 26 June 2024 | 97.80 | 97.93 | 95.84 | 97.07 | 97.07 | 91 |
| 25 June 2024 | 97.62 | 98.60 | 97.50 | 97.90 | 97.90 | 793 |
| 24 June 2024 | 97.02 | 98.60 | 95.40 | 97.30 | 97.30 | 2,328 |
| 21 June 2024 | 99.00 | 99.00 | 96.55 | 97.36 | 97.36 | 416 |
| 20 June 2024 | 102.96 | 102.96 | 98.00 | 98.70 | 98.70 | 3,331 |
| 18 June 2024 | 95.00 | 102.60 | 95.00 | 100.68 | 100.68 | 3,427 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 101.00 | 101.00 | 90.00 | 94.57 | 94.57 | 5,327 |
| 13 June 2024 | 91.90 | 93.39 | 90.17 | 92.58 | 92.58 | 1,126 |
| 12 June 2024 | 95.00 | 97.00 | 91.51 | 91.67 | 91.67 | 1,746 |
| 11 June 2024 | 91.00 | 96.00 | 91.00 | 93.57 | 93.57 | 1,007 |
| 10 June 2024 | 96.05 | 96.05 | 91.12 | 93.42 | 93.42 | 530 |
| 07 June 2024 | 92.48 | 96.25 | 90.30 | 92.63 | 92.63 | 245 |
| 06 June 2024 | 90.01 | 91.49 | 88.40 | 88.49 | 88.49 | 318 |
| 05 June 2024 | 89.36 | 90.97 | 88.79 | 90.13 | 90.13 | 289 |
| 04 June 2024 | 98.90 | 98.90 | 83.49 | 86.86 | 86.86 | 11,586 |
| 03 June 2024 | 91.43 | 98.00 | 89.00 | 96.80 | 96.80 | 7,285 |
| 31 May 2024 | 94.85 | 94.85 | 88.60 | 89.55 | 89.55 | 1,021 |
| 30 May 2024 | 93.55 | 94.00 | 92.60 | 93.30 | 93.30 | 514,083 |
| 29 May 2024 | 92.80 | 95.70 | 90.55 | 93.65 | 93.65 | 3,027 |
| 28 May 2024 | 94.25 | 94.25 | 90.50 | 92.90 | 92.90 | 305 |
| 24 May 2024 | 95.10 | 96.25 | 91.30 | 92.65 | 92.65 | 2,744 |
| 23 May 2024 | 96.00 | 96.25 | 94.50 | 95.20 | 95.20 | 434 |
| 22 May 2024 | 99.65 | 99.65 | 96.60 | 96.70 | 96.70 | 260 |
| 21 May 2024 | 100.50 | 100.50 | 96.95 | 99.00 | 99.00 | 239 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 94.95 | 97.50 | 93.45 | 94.20 | 94.20 | 1,072 |
| 16 May 2024 | 96.35 | 97.00 | 95.00 | 95.00 | 95.00 | 952 |
| 15 May 2024 | 97.50 | 97.50 | 93.80 | 93.80 | 93.80 | 1,783 |
| 14 May 2024 | 97.35 | 97.35 | 94.15 | 94.25 | 94.25 | 107 |
| 13 May 2024 | 95.90 | 98.10 | 93.65 | 95.40 | 95.40 | 250 |
| 10 May 2024 | 95.45 | 96.30 | 94.70 | 95.85 | 95.85 | 1,331 |
| 09 May 2024 | 96.70 | 97.75 | 92.00 | 92.70 | 92.70 | 1,289 |
| 08 May 2024 | 96.45 | 96.70 | 90.80 | 96.70 | 96.70 | 5,051 |
| 07 May 2024 | 99.00 | 99.00 | 94.40 | 94.75 | 94.75 | 1,891 |
| 06 May 2024 | 102.30 | 104.15 | 98.50 | 98.50 | 98.50 | 1,997 |
| 03 May 2024 | 109.00 | 109.00 | 104.00 | 104.40 | 104.40 | 1,663 |
| 02 May 2024 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | 376 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 108.00 | 108.00 | 103.01 | 104.00 | 104.00 | 515 |
| 29 Apr 2024 | 104.90 | 107.00 | 102.25 | 103.31 | 103.31 | 3,881 |
| 26 Apr 2024 | 101.99 | 105.75 | 101.30 | 104.25 | 104.25 | 473 |
| 25 Apr 2024 | 102.90 | 104.00 | 101.99 | 101.99 | 101.99 | 260 |
| 24 Apr 2024 | 105.35 | 105.35 | 102.00 | 102.63 | 102.63 | 276 |
| 23 Apr 2024 | 105.30 | 107.50 | 102.16 | 105.00 | 105.00 | 10,399 |
| 22 Apr 2024 | 102.50 | 103.61 | 102.50 | 103.00 | 103.00 | 296 |
| 19 Apr 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 30 |
| 18 Apr 2024 | 100.50 | 103.99 | 98.64 | 101.01 | 101.01 | 6,362 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 103.65 | 107.10 | 101.95 | 102.55 | 102.55 | 2,177 |
| 15 Apr 2024 | 97.00 | 104.63 | 96.01 | 103.32 | 103.32 | 2,722 |
| 12 Apr 2024 | 99.41 | 101.00 | 98.00 | 98.37 | 98.37 | 1,211 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 101.00 | 101.00 | 97.20 | 100.56 | 100.56 | 1,496 |
| 09 Apr 2024 | 101.02 | 101.84 | 100.25 | 100.25 | 100.25 | 344 |
| 08 Apr 2024 | 105.26 | 105.26 | 100.20 | 100.28 | 100.28 | 735 |
| 05 Apr 2024 | 104.00 | 105.05 | 103.00 | 103.82 | 103.82 | 302 |
| 04 Apr 2024 | 98.00 | 103.00 | 96.90 | 102.77 | 102.77 | 1,853 |
| 03 Apr 2024 | 93.93 | 98.00 | 93.93 | 96.59 | 96.59 | 588 |
| 02 Apr 2024 | 95.80 | 97.69 | 95.80 | 96.22 | 96.22 | 1,641 |
| 01 Apr 2024 | 96.54 | 97.85 | 96.31 | 97.04 | 97.04 | 1,551 |
| 28 Mar 2024 | 88.15 | 95.00 | 88.15 | 92.25 | 92.25 | 4,146 |
| 27 Mar 2024 | 93.10 | 97.90 | 90.50 | 91.20 | 91.20 | 2,472 |
| 26 Mar 2024 | 98.75 | 99.60 | 94.95 | 95.80 | 95.80 | 7,004 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 97.55 | 99.05 | 96.80 | 98.75 | 98.75 | 3,354 |
| 21 Mar 2024 | 97.15 | 99.05 | 97.00 | 98.65 | 98.65 | 1,567 |
| 20 Mar 2024 | 97.70 | 98.15 | 96.45 | 97.40 | 97.40 | 2,250 |
| 19 Mar 2024 | 99.15 | 99.20 | 97.35 | 97.70 | 97.70 | 2,267 |
| 18 Mar 2024 | 99.65 | 107.00 | 99.65 | 99.65 | 99.65 | 1,948 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 102.00 | 102.00 | 98.70 | 100.45 | 100.45 | 4,803 |
| 13 Mar 2024 | 101.00 | 101.00 | 92.55 | 93.40 | 93.40 | 8,015 |
| 12 Mar 2024 | 108.95 | 108.95 | 100.25 | 101.00 | 101.00 | 1,599 |
| 11 Mar 2024 | 104.70 | 104.70 | 100.25 | 103.10 | 103.10 | 196 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 100.20 | 108.95 | 100.20 | 103.15 | 103.15 | 1,687 |
| 06 Mar 2024 | 105.30 | 105.30 | 103.20 | 103.85 | 103.85 | 1,397 |
| 05 Mar 2024 | 103.15 | 107.80 | 103.15 | 106.70 | 106.70 | 4,014 |
| *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.