Lyka Labs Limited (500259.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 130.90 | 130.90 | 127.05 | 127.80 | 127.80 | 9,373 |
| 23 Apr 2024 | 130.20 | 131.90 | 128.20 | 128.85 | 128.85 | 7,716 |
| 22 Apr 2024 | 130.85 | 132.80 | 127.35 | 127.65 | 127.65 | 10,595 |
| 19 Apr 2024 | 123.50 | 130.45 | 123.50 | 129.10 | 129.10 | 13,596 |
| 18 Apr 2024 | 128.55 | 134.40 | 125.70 | 129.25 | 129.25 | 25,884 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 116.05 | 128.10 | 116.05 | 125.45 | 125.45 | 7,203 |
| 15 Apr 2024 | 123.70 | 123.75 | 118.85 | 122.55 | 122.55 | 3,974 |
| 12 Apr 2024 | 126.05 | 128.10 | 124.00 | 124.20 | 124.20 | 7,981 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 131.65 | 131.65 | 127.30 | 127.30 | 127.30 | 5,906 |
| 09 Apr 2024 | 128.20 | 132.00 | 126.60 | 129.05 | 129.05 | 23,125 |
| 08 Apr 2024 | 126.95 | 131.25 | 124.50 | 125.30 | 125.30 | 15,131 |
| 05 Apr 2024 | 118.05 | 123.20 | 117.35 | 122.15 | 122.15 | 8,339 |
| 04 Apr 2024 | 115.00 | 116.95 | 114.50 | 116.05 | 116.05 | 1,556 |
| 03 Apr 2024 | 113.00 | 117.70 | 112.00 | 116.20 | 116.20 | 4,907 |
| 02 Apr 2024 | 113.50 | 114.00 | 112.00 | 112.90 | 112.90 | 2,218 |
| 01 Apr 2024 | 109.05 | 113.50 | 109.00 | 112.40 | 112.40 | 2,285 |
| 28 Mar 2024 | 106.50 | 109.30 | 105.20 | 105.95 | 105.95 | 11,996 |
| 27 Mar 2024 | 111.65 | 111.65 | 106.00 | 107.80 | 107.80 | 26,739 |
| 26 Mar 2024 | 110.00 | 111.25 | 107.00 | 107.10 | 107.10 | 14,417 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 110.25 | 112.50 | 108.05 | 110.85 | 110.85 | 10,310 |
| 21 Mar 2024 | 109.00 | 113.80 | 107.60 | 110.25 | 110.25 | 27,159 |
| 20 Mar 2024 | 107.50 | 109.95 | 107.50 | 108.50 | 108.50 | 6,357 |
| 19 Mar 2024 | 109.35 | 109.65 | 106.65 | 109.65 | 109.65 | 15,791 |
| 18 Mar 2024 | 110.90 | 110.90 | 107.15 | 110.00 | 110.00 | 40,573 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 107.65 | 113.05 | 107.65 | 109.45 | 109.45 | 1,603 |
| 13 Mar 2024 | 117.10 | 117.80 | 108.00 | 108.85 | 108.85 | 28,376 |
| 12 Mar 2024 | 120.40 | 120.40 | 115.65 | 116.40 | 116.40 | 8,999 |
| 11 Mar 2024 | 120.80 | 122.90 | 119.30 | 120.00 | 120.00 | 20,370 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 118.25 | 121.00 | 118.00 | 119.10 | 119.10 | 1,351 |
| 06 Mar 2024 | 123.00 | 124.05 | 117.00 | 118.10 | 118.10 | 8,064 |
| 05 Mar 2024 | 124.00 | 124.00 | 121.25 | 122.80 | 122.80 | 5,192 |
| 04 Mar 2024 | 123.10 | 123.75 | 121.15 | 122.55 | 122.55 | 4,940 |
| 01 Mar 2024 | 124.95 | 125.00 | 121.45 | 122.10 | 122.10 | 3,787 |
| 29 Feb 2024 | 122.00 | 125.00 | 120.05 | 124.05 | 124.05 | 2,085 |
| 28 Feb 2024 | 123.00 | 123.25 | 118.20 | 121.00 | 121.00 | 12,574 |
| 27 Feb 2024 | 123.95 | 125.50 | 122.95 | 123.70 | 123.70 | 4,818 |
| 26 Feb 2024 | 128.75 | 128.75 | 123.50 | 124.05 | 124.05 | 2,292 |
| 23 Feb 2024 | 126.90 | 127.85 | 124.00 | 124.20 | 124.20 | 2,718 |
| 22 Feb 2024 | 127.00 | 127.60 | 125.90 | 127.15 | 127.15 | 3,554 |
| 21 Feb 2024 | 131.90 | 133.70 | 126.50 | 127.00 | 127.00 | 5,226 |
| 20 Feb 2024 | 132.70 | 134.00 | 129.05 | 130.05 | 130.05 | 4,259 |
| 16 Feb 2024 | 125.50 | 133.00 | 125.50 | 129.45 | 129.45 | 21,839 |
| 15 Feb 2024 | 126.90 | 127.75 | 125.00 | 125.75 | 125.75 | 12,474 |
| 14 Feb 2024 | 127.90 | 127.90 | 124.05 | 126.00 | 126.00 | 2,366 |
| 13 Feb 2024 | 124.00 | 128.85 | 121.00 | 126.80 | 126.80 | 5,607 |
| 12 Feb 2024 | 134.65 | 136.30 | 123.15 | 123.85 | 123.85 | 7,849 |
| 09 Feb 2024 | 138.70 | 138.70 | 128.00 | 132.65 | 132.65 | 21,892 |
| 08 Feb 2024 | 133.65 | 143.00 | 128.00 | 138.70 | 138.70 | 42,091 |
| 07 Feb 2024 | 131.40 | 133.75 | 125.50 | 131.05 | 131.05 | 36,117 |
| 06 Feb 2024 | 122.65 | 129.90 | 122.45 | 129.15 | 129.15 | 23,447 |
| 05 Feb 2024 | 124.10 | 125.15 | 122.10 | 123.75 | 123.75 | 5,576 |
| 02 Feb 2024 | 121.00 | 127.20 | 119.15 | 125.15 | 125.15 | 13,903 |
| 01 Feb 2024 | 120.70 | 121.80 | 119.50 | 121.15 | 121.15 | 3,156 |
| 31 Jan 2024 | 122.55 | 122.95 | 119.15 | 120.60 | 120.60 | 3,779 |
| 30 Jan 2024 | 121.95 | 122.00 | 117.50 | 121.50 | 121.50 | 7,705 |
| 29 Jan 2024 | 124.45 | 124.45 | 118.20 | 119.65 | 119.65 | 7,984 |
| 26 Jan 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
| 25 Jan 2024 | 118.50 | 122.45 | 117.60 | 122.45 | 122.45 | 3,648 |
| 24 Jan 2024 | 116.10 | 118.05 | 115.05 | 116.65 | 116.65 | 4,039 |
| 23 Jan 2024 | 121.00 | 121.50 | 116.00 | 116.10 | 116.10 | 13,314 |
| 22 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| 19 Jan 2024 | 121.20 | 122.95 | 120.00 | 120.50 | 120.50 | 1,468 |
| 18 Jan 2024 | 123.35 | 123.35 | 117.90 | 120.20 | 120.20 | 1,280 |
| 17 Jan 2024 | 122.95 | 123.00 | 119.50 | 120.50 | 120.50 | 1,315 |
| 16 Jan 2024 | 123.05 | 124.40 | 120.65 | 122.60 | 122.60 | 3,173 |
| 12 Jan 2024 | 128.90 | 132.00 | 125.70 | 127.50 | 127.50 | 7,757 |
| 11 Jan 2024 | 126.90 | 127.25 | 123.85 | 125.80 | 125.80 | 1,535 |
| 10 Jan 2024 | 127.00 | 127.00 | 124.00 | 125.05 | 125.05 | 6,074 |
| 09 Jan 2024 | 128.00 | 135.45 | 125.00 | 127.10 | 127.10 | 6,019 |
| 08 Jan 2024 | 132.10 | 132.10 | 127.80 | 129.00 | 129.00 | 4,442 |
| 05 Jan 2024 | 136.10 | 136.10 | 129.30 | 132.10 | 132.10 | 22,976 |
| 04 Jan 2024 | 135.90 | 136.10 | 133.00 | 136.10 | 136.10 | 21,734 |
| 03 Jan 2024 | 123.60 | 129.65 | 123.60 | 129.65 | 129.65 | 14,082 |
| 02 Jan 2024 | 122.65 | 124.50 | 120.30 | 123.50 | 123.50 | 2,823 |
| 29 Dec 2023 | 121.00 | 124.90 | 121.00 | 124.50 | 124.50 | 2,800 |
| 28 Dec 2023 | 123.00 | 123.00 | 120.10 | 121.10 | 121.10 | 1,085 |
| 27 Dec 2023 | 123.40 | 125.00 | 121.30 | 122.70 | 122.70 | 1,130 |
| 26 Dec 2023 | 122.10 | 126.60 | 122.10 | 124.55 | 124.55 | 3,050 |
| 22 Dec 2023 | 122.00 | 123.00 | 119.60 | 120.60 | 120.60 | 1,433 |
| 21 Dec 2023 | 119.50 | 122.00 | 114.50 | 119.50 | 119.50 | 1,171 |
| 20 Dec 2023 | 122.00 | 124.00 | 119.05 | 119.20 | 119.20 | 4,628 |
| 19 Dec 2023 | 122.95 | 122.95 | 121.25 | 122.80 | 122.80 | 3,746 |
| 18 Dec 2023 | 123.00 | 123.00 | 120.00 | 120.85 | 120.85 | 2,940 |
| 15 Dec 2023 | 124.95 | 124.95 | 120.00 | 122.40 | 122.40 | 1,619 |
| 14 Dec 2023 | 125.00 | 125.00 | 120.00 | 121.80 | 121.80 | 7,685 |
| 13 Dec 2023 | 124.80 | 124.80 | 120.65 | 123.30 | 123.30 | 997 |
| 12 Dec 2023 | 122.00 | 127.20 | 121.90 | 124.90 | 124.90 | 7,080 |
| 11 Dec 2023 | 122.00 | 125.00 | 117.05 | 123.30 | 123.30 | 17,307 |
| 08 Dec 2023 | 123.05 | 125.40 | 120.20 | 121.20 | 121.20 | 1,678 |
| 07 Dec 2023 | 124.50 | 126.20 | 123.00 | 123.15 | 123.15 | 4,562 |
| 06 Dec 2023 | 121.00 | 126.00 | 120.30 | 123.65 | 123.65 | 156,545 |
| 05 Dec 2023 | 125.50 | 126.40 | 120.05 | 121.20 | 121.20 | 11,079 |
| 04 Dec 2023 | 126.50 | 128.20 | 121.70 | 125.50 | 125.50 | 3,600 |
| 01 Dec 2023 | 130.10 | 131.10 | 126.35 | 126.35 | 126.35 | 20,361 |
| 30 Nov 2023 | 134.60 | 137.55 | 132.10 | 132.95 | 132.95 | 10,685 |
| *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.